The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Provident Financial Services

  • PFS
  • NYSE
  • Business Services
  • Latest 17.815
  • Currency US$
  • Change 0.155
  • Percent Change 0.878 %
  • Volume 19,144
  • Thu Apr 17, 2014 11:04 AM 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: 17.82 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 17.82 17.41 17.66 17.82 19,144
Apr 16 17.68 17.46 17.56 17.66 89,556
Apr 15 17.48 17.04 17.44 17.40 155,337
Apr 14 17.72 17.20 17.40 17.37 122,955
Apr 11 17.51 17.18 17.34 17.22 187,402
Apr 10 18.07 17.47 18.06 17.54 139,258
Apr 9 18.19 17.93 18.18 18.10 80,192
Apr 8 18.35 18.02 18.17 18.11 102,281
Apr 7 18.20 17.89 18.18 18.11 113,192
Apr 4 18.65 18.08 18.65 18.23 219,338
Apr 3 18.68 18.39 18.68 18.53 92,101
Apr 2 18.70 18.50 18.69 18.62 113,804
Apr 1 18.71 18.23 18.40 18.65 190,444
Mar 31 18.49 18.06 18.06 18.37 122,883
Mar 28 18.43 17.90 18.00 18.01 99,424
Mar 27 18.35 17.94 18.27 18.01 85,282
Mar 26 18.87 18.28 18.87 18.28 124,196
Mar 25 18.92 18.71 18.83 18.74 98,472
Mar 24 18.90 18.67 18.86 18.77 141,019
Mar 21 19.05 18.76 18.85 18.84 271,771
Mar 20 18.85 18.55 18.61 18.84 121,333
Mar 19 18.83 18.56 18.81 18.67 115,080
Mar 18 18.85 18.61 18.76 18.78 134,668
Mar 17 18.80 18.59 18.65 18.69 120,899
Mar 14 18.85 18.52 18.52 18.59 122,301
Mar 13 18.83 18.50 18.80 18.61 124,811
Mar 12 18.87 18.58 18.67 18.80 164,516
Mar 11 19.07 18.69 19.07 18.79 189,206
Mar 10 19.11 18.88 18.96 19.11 178,039
Mar 7 19.01 18.78 18.89 18.99 161,218