Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	21.30	21.44	21.17	21.29	211,120	-0.11(-0.49%)
Dec 30, 2021	21.45	21.62	21.28	21.40	276,197	-0.02(-0.08%)
Dec 29, 2021	21.44	21.59	21.33	21.41	158,666	-0.04(-0.20%)
Dec 28, 2021	21.34	21.64	21.34	21.46	133,015	+0.01(+0.04%)
Dec 27, 2021	21.38	21.50	21.17	21.45	169,731	+0.10(+0.45%)
Dec 23, 2021	21.31	21.62	21.17	21.35	141,499	+0.18(+0.83%)
Dec 22, 2021	21.07	21.23	20.92	21.18	345,871	+0.13(+0.63%)
Dec 21, 2021	20.82	21.24	20.80	21.04	253,638	+0.37(+1.79%)
Dec 20, 2021	20.75	20.99	20.34	20.67	528,236	-0.26(-1.26%)
Dec 17, 2021	20.62	21.03	20.32	20.94	2,535,334	+0.13(+0.63%)
Dec 16, 2021	20.73	21.11	20.67	20.81	440,481	+0.33(+1.59%)
Dec 15, 2021	20.79	21.03	20.46	20.48	850,693	-0.14(-0.68%)
Dec 14, 2021	20.62	21.02	20.49	20.62	634,530	+0.10(+0.47%)
Dec 13, 2021	20.60	20.75	20.46	20.53	402,963	-0.22(-1.06%)
Dec 10, 2021	20.75	20.80	20.43	20.75	326,517	+0.16(+0.77%)
Dec 09, 2021	20.54	20.75	20.46	20.59	238,559	-0.17(-0.80%)
Dec 08, 2021	20.81	20.96	20.62	20.75	217,095	-0.11(-0.51%)
Dec 07, 2021	21.29	21.30	20.71	20.86	333,106	-0.25(-1.17%)
Dec 06, 2021	21.15	21.35	21.06	21.11	253,744	+0.33(+1.61%)
Dec 03, 2021	21.22	21.23	20.65	20.77	395,725	-0.31(-1.46%)
Dec 02, 2021	20.70	21.34	20.44	21.08	371,002	+0.62(+3.05%)
Dec 01, 2021	21.23	21.40	20.44	20.46	325,598	-0.24(-1.15%)
Nov 30, 2021	20.83	20.98	20.59	20.69	255,362	-0.47(-2.24%)
Nov 29, 2021	21.54	21.54	20.98	21.17	314,439	-0.14(-0.66%)
Nov 26, 2021	21.47	22.13	20.69	21.31	340,793	-0.82(-3.69%)
Nov 24, 2021	22.10	22.41	22.08	22.13	140,352	-0.15(-0.67%)
Nov 23, 2021	22.07	22.43	22.07	22.27	233,315	+0.33(+1.48%)
Nov 22, 2021	21.84	22.23	21.71	21.95	225,679	+0.39(+1.79%)
Nov 19, 2021	21.55	21.74	21.35	21.56	161,849	-0.27(-1.25%)
Nov 18, 2021	21.74	21.84	21.73	21.84	223,678	+0.04(+0.20%)
Nov 17, 2021	21.91	21.91	21.55	21.79	184,007	-0.19(-0.88%)
Nov 16, 2021	22.17	22.17	21.92	21.98	156,120	-0.18(-0.83%)
Nov 15, 2021	22.35	22.35	22.03	22.17	252,609	-0.07(-0.32%)
Nov 12, 2021	22.44	22.46	22.08	22.24	118,012	-0.19(-0.86%)
Nov 11, 2021	22.43	22.56	22.27	22.43	121,576	+0.02(+0.08%)
Nov 10, 2021	22.34			22.42	191,365	+0.18(+0.83%)
Nov 09, 2021	22.18	22.36	22.09	22.23	170,653	-0.16(-0.70%)
Nov 08, 2021	22.54	22.62	22.22	22.39	144,377	+0.03(+0.12%)
Nov 05, 2021	22.14	22.52	22.14	22.36	237,292	+0.46(+2.11%)
Nov 04, 2021	22.29	22.29	21.61	21.90	228,695	-0.39(-1.76%)
Nov 03, 2021	21.77	22.38	21.66	22.29	262,771	+0.48(+2.20%)
Nov 02, 2021	22.20	22.20	21.78	21.81	204,834	-0.29(-1.30%)
Nov 01, 2021	21.77	22.14	21.56	22.10	326,858	+0.54(+2.50%)
Oct 29, 2021	21.55	21.73	21.08	21.56	235,155	-0.07(-0.32%)
Oct 28, 2021	21.05	21.68	21.05	21.63	286,591	+0.68(+3.24%)
Oct 27, 2021	21.48	21.39	20.92	20.95	310,217	-0.68(-3.14%)
Oct 26, 2021	21.72			21.63	215,804	-0.11(-0.52%)
Oct 25, 2021	21.66	21.75	21.59	21.74	190,276	+0.06(+0.28%)
Oct 22, 2021	21.46	21.70	21.34	21.68	154,911	+0.24(+1.10%)
Oct 21, 2021	21.66	21.71	21.33	21.45	222,302	-0.22(-1.00%)
Oct 20, 2021	21.40	21.66	21.29	21.66	168,643	+0.29(+1.34%)
Oct 19, 2021	21.53	21.53	21.12	21.38	141,611	-0.03(-0.12%)
Oct 18, 2021	21.41	21.75	21.21	21.40	145,244	-0.10(-0.49%)
Oct 15, 2021	22.04	22.04	21.50	21.51	233,772	-0.06(-0.28%)
Oct 14, 2021	21.53	21.59	21.32	21.57	174,783	+0.28(+1.31%)
Oct 13, 2021	21.47	21.47	21.08	21.29	165,424	-0.30(-1.37%)
Oct 12, 2021	21.46	21.66	21.29	21.59	135,957	+0.07(+0.32%)
Oct 11, 2021	21.69	21.73	21.52	21.52	122,183	+0.00(+0.00%)
Oct 08, 2021	21.40	21.58	21.37	21.52	166,547	+0.07(+0.32%)
Oct 07, 2021	21.53	21.63	21.34	21.45	375,407	-0.07(-0.32%)
Oct 06, 2021	21.01	21.53	20.83	21.52	275,454	+0.33(+1.56%)
Oct 05, 2021	21.25	21.28	20.96	21.19	333,450	+0.06(+0.29%)
Oct 04, 2021	20.77	21.18	20.77	21.12	221,469	+0.35(+1.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.