The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Provident Financial Services

  • PFS
  • NYSE
  • Business Services
  • Latest 17.06
  • Currency US$
  • Change 0.10
  • Percent Change 0.59 %
  • Volume 196,535
  • Wed Jul 30, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.06 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 17.28 16.89 17.08 17.06 196,535
Jul 29 17.15 16.80 16.92 16.96 400,091
Jul 28 16.78 16.50 16.73 16.56 177,212
Jul 25 16.91 16.46 16.46 16.70 205,186
Jul 24 16.82 16.55 16.73 16.65 146,408
Jul 23 16.78 16.60 16.70 16.64 120,878
Jul 22 16.93 16.64 16.89 16.68 154,435
Jul 21 16.86 16.66 16.66 16.81 157,551
Jul 18 16.91 16.46 16.46 16.78 212,497
Jul 17 16.76 16.48 16.68 16.51 192,741
Jul 16 17.12 16.78 17.12 16.81 150,572
Jul 15 17.09 16.91 17.03 17.05 135,719
Jul 14 17.18 16.98 17.16 16.99 104,581
Jul 11 17.10 16.98 17.06 17.00 137,106
Jul 10 17.28 16.82 16.94 17.13 166,997
Jul 9 17.48 17.11 17.21 17.28 205,590
Jul 8 17.28 17.03 17.24 17.15 329,911
Jul 7 17.50 17.23 17.46 17.26 185,134
Jul 3 17.59 17.42 17.44 17.50 80,066
Jul 2 17.56 17.31 17.48 17.32 128,946
Jul 1 17.65 17.39 17.41 17.48 332,580
Jun 30 17.39 17.12 17.31 17.32 214,616
Jun 27 17.40 17.16 17.18 17.32 393,926
Jun 26 17.39 17.07 17.27 17.32 135,065
Jun 25 17.29 17.08 17.25 17.24 282,714
Jun 24 17.77 17.35 17.49 17.37 191,193
Jun 23 17.48 17.32 17.42 17.45 127,281
Jun 20 17.55 17.26 17.42 17.43 510,325
Jun 19 17.67 17.28 17.59 17.34 160,194
Jun 18 17.62 17.22 17.53 17.61 180,214
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.