PROVIDENT FINL SVCS Historical Stock Price

Below is the stock price history for Provident Finl Svcs PFS. Data is recorded each day for the historical open, high, low, close and volume. The Provident Finl Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Provident Finl Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 25.68 25.75 25.55 25.69 1,453
2018-02-16 25.64 26.11 25.64 25.94 5,052
2018-02-15 25.72 25.88 25.62 25.69 1,735
2018-02-14 25.34 25.67 25.33 25.66 3,139
2018-02-13 25.40 25.64 25.35 25.52 3,408
2018-02-12 25.75 25.75 25.17 25.34 3,775
2018-02-09 25.40 25.81 25.14 25.81 1,203
2018-02-08 25.47 25.71 25.26 25.26 2,014
2018-02-07 25.37 25.84 25.36 25.70 506
2018-02-06 24.96 25.45 24.88 25.32 4,309
2018-02-05 26.32 26.46 25.49 25.49 1,507
2018-02-02 26.54 26.64 26.25 26.37 4,621
2018-02-01 26.17 26.55 26.02 26.55 3,956
2018-01-31 26.71 26.71 26.20 26.36 3,123
2018-01-30 26.63 26.64 26.39 26.48 4,369
2018-01-29 26.67 26.74 26.55 26.60 4,770
2018-01-26 24.65 26.85 24.65 26.34 19,314
2018-01-25 27.47 27.49 27.11 27.39 2,507
2018-01-24 27.69 27.69 27.31 27.51 3,874
2018-01-23 27.58 27.84 27.50 27.66 3,422
2018-01-22 27.87 27.92 27.62 27.88 5,132
2018-01-19 27.45 27.94 27.45 27.91 3,830
2018-01-18 27.75 27.75 27.50 27.53 1,574
2018-01-17 27.73 27.91 27.53 27.81 4,955
2018-01-16 28.19 28.26 27.71 27.91 4,462
2018-01-12 28.30 28.30 27.91 27.98 2,740
2018-01-11 27.84 28.04 27.84 27.955 2,103
2018-01-10 26.96 27.74 26.96 27.50 2,724
2018-01-09 27.14 27.32 27.02 27.05 4,503
2018-01-08 26.68 26.99 26.68 26.86 1,455

» More Provident Finl Svcs Stock Price History

To see other companies like Provident Finl Svcs (PFS), view our stock market today for news, and other data.