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
2018-09-25 24.76 24.76 24.68 24.68 2,526
2018-09-24 24.69 24.69 24.46 24.51 11,259
2018-09-21 25.28 25.28 24.96 24.96 3,741
2018-09-20 25.18 25.36 25.18 25.20 4,540
2018-09-19 25.29 25.29 25.04 25.04 4,140
2018-09-18 25.02 25.12 24.89 25.04 4,624
2018-09-17 25.14 25.14 24.85 24.99 3,889
2018-09-14 24.96 25.11 24.86 25.06 3,593
2018-09-13 25.09 25.09 24.85 24.85 3,798
2018-09-12 25.20 25.21 24.92 25.06 2,661
2018-09-11 25.17 25.45 25.17 25.28 3,406
2018-09-10 25.38 25.39 25.17 25.22 2,730
2018-09-07 25.32 25.32 25.11 25.27 3,822
2018-09-06 25.30 25.49 25.29 25.29 4,086
2018-09-05 25.39 25.51 25.25 25.25 3,256
2018-09-04 25.22 25.39 25.18 25.27 2,355
2018-08-31 25.26 25.26 24.95 25.24 9,664
2018-08-30 25.31 25.36 25.07 25.14 8,613
2018-08-29 25.37 25.37 25.13 25.28 4,989
2018-08-28 25.60 25.60 25.27 25.31 1,497
2018-08-27 25.73 25.83 25.42 25.42 2,459
2018-08-24 25.80 25.80 25.60 25.67 1,782
2018-08-23 25.71 25.80 25.65 25.73 3,007
2018-08-22 25.76 25.86 25.70 25.83 2,952
2018-08-21 25.48 25.90 25.43 25.82 4,172
2018-08-20 25.46 25.46 25.18 25.42 3,077
2018-08-17 25.39 25.47 25.36 25.41 1,967
2018-08-16 25.23 25.51 25.23 25.40 4,043
2018-08-15 25.42 25.44 25.08 25.09 8,768
2018-08-14 24.98 25.49 24.97 25.40 6,933

» 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.