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 16.65
  • Currency US$
  • Change -0.20
  • Percent Change -1.187 %
  • Volume 218,577
  • Mon Sep 22, 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: 16.65 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 16.88 16.65 16.81 16.65 218,577
Sep 19 17.33 16.85 17.14 16.85 566,024
Sep 18 17.22 16.96 16.96 17.11 166,521
Sep 17 17.13 16.90 16.93 16.94 145,899
Sep 16 17.17 16.92 17.13 16.95 176,341
Sep 15 17.29 16.95 17.24 17.10 291,094
Sep 12 17.29 16.92 17.25 17.09 177,739
Sep 11 17.24 16.92 16.94 17.24 152,845
Sep 10 17.05 16.78 16.78 17.02 154,586
Sep 9 16.98 16.78 16.95 16.83 135,889
Sep 8 17.03 16.82 16.91 17.03 127,696
Sep 5 16.94 16.76 16.88 16.92 110,447
Sep 4 17.23 16.91 17.03 16.95 90,685
Sep 3 17.22 16.92 17.17 17.04 166,161
Sep 2 17.22 16.98 17.07 17.14 152,153
Aug 29 17.06 16.85 16.96 17.01 107,615
Aug 28 17.05 16.89 16.97 16.92 173,214
Aug 27 17.11 16.94 17.08 17.01 174,499
Aug 26 17.24 17.10 17.13 17.15 154,074
Aug 25 17.25 16.96 17.19 17.08 82,180
Aug 22 17.22 17.03 17.09 17.11 110,730
Aug 21 17.14 16.72 16.79 17.09 167,238
Aug 20 16.98 16.81 16.94 16.84 166,420
Aug 19 17.18 16.98 17.08 17.00 108,339
Aug 18 17.13 16.94 16.99 17.09 225,021
Aug 15 17.09 16.61 17.05 16.78 243,005
Aug 14 16.93 16.74 16.83 16.85 105,125
Aug 13 16.95 16.66 16.78 16.86 130,715
Aug 12 17.02 16.81 16.86 16.88 163,829
Aug 11 17.09 16.74 16.94 16.96 121,461
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.