Provident Financial Services Inc Common Stockのデータ

Provident Financial Services Inc Common Stockの基本情報

名前 Provident Financial Services Inc Common Stock
ティッカー PFS
国 United States
上場年 2003.0
セクター Finance

Provident Financial Services Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.83 19.38 19.83 19.47 305900.0 19.47
2021-02-12 19.61 19.26 19.26 19.59 248900.0 19.59
2021-02-11 19.66 18.93 19.4 19.41 320000.0 19.41
2021-02-10 20.1 19.64 20.0 19.68 222800.0 19.45
2021-02-09 19.96 19.5 19.66 19.96 288300.0 19.73
2021-02-08 19.69 18.99 19.08 19.68 250800.0 19.45
2021-02-05 19.01 18.47 18.93 18.99 283200.0 18.77
2021-02-04 18.92 18.27 18.27 18.72 883400.0 18.5
2021-02-03 18.4 17.82 18.13 18.26 309500.0 18.05
2021-02-02 18.45 18.08 18.25 18.23 338900.0 18.02
2021-02-01 18.61 17.57 18.37 18.02 540700.0 17.81
2021-01-29 19.21 18.42 19.0 18.52 1145800.0 18.3
2021-01-28 18.81 18.47 18.8 18.72 358900.0 18.5
2021-01-27 18.87 18.22 18.59 18.54 301200.0 18.32
2021-01-26 19.81 19.03 19.77 19.06 180500.0 18.84
2021-01-25 19.72 19.07 19.19 19.65 510400.0 19.42
2021-01-22 19.39 18.55 18.94 19.37 279400.0 19.14
2021-01-21 19.55 19.17 19.55 19.23 310500.0 19.01
2021-01-20 19.74 19.37 19.5 19.62 320700.0 19.39
2021-01-19 19.62 18.92 19.35 19.59 313800.0 19.36
2021-01-15 19.4 19.01 19.17 19.21 430400.0 18.99
2021-01-14 19.66 19.25 19.38 19.55 359400.0 19.32
2021-01-13 19.75 19.05 19.75 19.19 347300.0 18.97
2021-01-12 20.09 19.62 19.81 19.75 301800.0 19.52
2021-01-11 19.77 19.13 19.33 19.74 220400.0 19.51
2021-01-08 19.94 18.97 19.94 19.32 261600.0 19.09
2021-01-07 19.94 19.41 19.78 19.91 309100.0 19.68
2021-01-06 19.79 18.52 18.52 19.55 502900.0 19.32
2021-01-05 18.35 17.84 17.87 18.12 236700.0 17.91
2021-01-04 18.13 17.5 18.09 17.89 295300.0 17.68
2020-12-31 18.12 17.82 18.07 17.96 219100.0 17.75
2020-12-30 18.32 17.81 17.84 18.05 341400.0 17.84
2020-12-29 18.07 17.76 18.03 17.85 324800.0 17.64
2020-12-28 18.27 17.82 17.98 18.06 218800.0 17.85
2020-12-24 17.96 17.62 17.85 17.85 91400.0 17.64
2020-12-23 17.88 17.35 17.4 17.86 206700.0 17.65
2020-12-22 17.56 17.32 17.5 17.35 241000.0 17.15
2020-12-21 17.5 17.14 17.29 17.43 452700.0 17.23
2020-12-18 17.97 17.26 17.81 17.32 1302000.0 17.12
2020-12-17 17.84 17.47 17.6 17.8 387900.0 17.59
2020-12-16 17.78 17.57 17.78 17.63 258300.0 17.42
2020-12-15 17.82 17.32 17.52 17.7 222400.0 17.49
2020-12-14 17.54 17.26 17.45 17.33 388800.0 17.13
2020-12-11 17.43 17.05 17.07 17.16 165300.0 16.96
2020-12-10 17.41 17.0 17.12 17.35 303000.0 17.15
2020-12-09 17.64 17.27 17.46 17.35 269300.0 17.15
2020-12-08 17.36 17.02 17.02 17.33 316900.0 17.13
2020-12-07 17.42 16.82 17.02 17.25 455100.0 17.05
2020-12-04 17.16 16.56 16.57 17.14 344000.0 16.94
2020-12-03 16.53 16.13 16.34 16.42 274600.0 16.23
2020-12-02 16.38 15.98 15.99 16.25 174300.0 16.06
2020-12-01 16.3 15.95 16.01 16.15 365600.0 15.96
2020-11-30 16.19 15.61 16.0 15.67 655600.0 15.49
2020-11-27 16.42 16.0 16.36 16.22 174300.0 16.03
2020-11-25 16.58 16.07 16.53 16.38 219700.0 16.19
2020-11-24 17.02 16.26 16.34 16.78 706700.0 16.58
2020-11-23 16.09 15.78 15.89 15.94 395400.0 15.75
2020-11-20 15.71 14.99 15.1 15.63 383500.0 15.45
2020-11-19 15.45 14.92 15.25 15.31 431900.0 15.13
2020-11-18 15.89 15.4 15.61 15.41 336000.0 15.23
2020-11-17 15.54 14.73 15.0 15.52 640800.0 15.34
2020-11-16 15.29 14.83 14.98 15.22 474800.0 15.04
2020-11-13 14.83 14.47 14.67 14.6 420800.0 14.43
2020-11-12 14.61 14.21 14.61 14.46 396600.0 14.29
2020-11-11 15.78 14.39 15.72 15.04 874000.0 14.64
2020-11-10 15.9 15.52 15.72 15.66 687200.0 15.24
2020-11-09 15.93 15.14 15.14 15.45 977100.0 15.04
2020-11-06 14.25 13.66 14.25 13.7 278500.0 13.33
2020-11-05 14.15 13.7 13.7 14.11 624100.0 13.73
2020-11-04 14.14 13.45 13.96 13.55 385100.0 13.19
2020-11-03 14.54 14.03 14.48 14.33 343300.0 13.95
2020-11-02 14.18 13.62 13.83 14.17 483700.0 13.79
2020-10-30 14.2 13.47 13.89 13.57 454600.0 13.21
2020-10-29 13.43 12.82 13.01 13.37 232000.0 13.01
2020-10-28 13.4 13.07 13.07 13.1 249500.0 12.75
2020-10-27 13.81 13.37 13.69 13.41 279400.0 13.05
2020-10-26 13.73 13.45 13.59 13.71 200700.0 13.34
2020-10-23 14.21 13.53 13.89 13.77 220300.0 13.4
2020-10-22 13.83 13.2 13.2 13.83 285900.0 13.46
2020-10-21 13.28 12.98 12.98 13.24 161400.0 12.89
2020-10-20 13.25 12.84 12.92 13.06 306500.0 12.71
2020-10-19 13.15 12.75 13.03 12.76 249600.0 12.42
2020-10-16 13.12 12.7 12.96 13.01 160200.0 12.66
2020-10-15 13.09 12.53 12.57 13.08 173500.0 12.73
2020-10-14 12.98 12.64 12.85 12.72 155300.0 12.38
2020-10-13 13.35 12.87 13.24 12.88 153600.0 12.53
2020-10-12 13.46 13.04 13.05 13.42 195600.0 13.06
2020-10-09 13.62 13.12 13.43 13.17 164200.0 12.82
2020-10-08 13.48 13.09 13.22 13.41 235000.0 13.05
2020-10-07 13.33 12.92 13.15 13.12 369500.0 12.77
2020-10-06 13.52 12.97 13.23 12.98 457800.0 12.63
2020-10-05 13.1 12.78 12.78 13.03 210600.0 12.68
2020-10-02 12.85 12.11 12.11 12.74 306300.0 12.4
2020-10-01 12.29 11.97 12.17 12.27 239000.0 11.94
2020-09-30 12.43 12.13 12.17 12.2 315900.0 11.87
2020-09-29 12.32 11.98 12.32 12.18 183500.0 11.85
2020-09-28 12.57 12.29 12.34 12.42 312400.0 12.09
2020-09-25 12.12 11.9 11.9 12.01 177300.0 11.69
2020-09-24 12.29 11.76 11.88 12.0 247500.0 11.68
2020-09-23 12.42 11.79 12.18 11.79 371600.0 11.47
2020-09-22 12.58 12.0 12.25 12.13 314400.0 11.8
2020-09-21 12.76 12.28 12.6 12.34 457500.0 12.01
2020-09-18 13.25 12.83 13.21 12.85 803700.0 12.51
2020-09-17 13.22 12.93 13.0 13.14 251900.0 12.79
2020-09-16 13.32 12.89 13.04 13.21 314200.0 12.86
2020-09-15 13.55 13.07 13.48 13.08 214500.0 12.73
2020-09-14 13.64 13.1 13.29 13.52 457100.0 13.16
2020-09-11 12.9 12.67 12.85 12.81 249800.0 12.47
2020-09-10 13.02 12.68 12.86 12.75 276400.0 12.41
2020-09-09 13.22 12.74 13.22 12.83 288200.0 12.49
2020-09-08 13.58 13.0 13.52 13.12 368400.0 12.77
2020-09-04 13.81 13.4 13.73 13.68 243100.0 13.31
2020-09-03 13.8 13.33 13.34 13.39 311000.0 13.03
2020-09-02 13.32 13.09 13.17 13.24 276400.0 12.89
2020-09-01 13.32 13.03 13.03 13.25 251300.0 12.89
2020-08-31 13.35 13.15 13.35 13.18 479700.0 12.83
2020-08-28 13.71 13.26 13.67 13.4 333100.0 13.04
2020-08-27 13.79 13.33 13.33 13.5 232800.0 13.14
2020-08-26 13.57 13.14 13.55 13.21 396500.0 12.86
2020-08-25 13.94 13.4 13.85 13.64 298700.0 13.27
2020-08-24 13.74 12.95 13.11 13.72 448300.0 13.35
2020-08-21 13.21 12.81 13.07 12.93 363600.0 12.58
2020-08-20 13.51 13.18 13.31 13.27 273900.0 12.91
2020-08-19 13.83 13.44 13.47 13.6 286400.0 13.24
2020-08-18 13.87 13.47 13.81 13.5 393700.0 13.14
2020-08-17 14.17 13.7 14.12 13.84 273900.0 13.47
2020-08-14 14.21 13.76 13.8 14.18 364600.0 13.8
2020-08-13 14.37 13.94 14.28 13.96 350200.0 13.59
2020-08-12 14.97 14.31 14.88 14.53 520600.0 13.92
2020-08-11 15.03 14.48 14.73 14.57 621100.0 13.96
2020-08-10 14.81 14.28 14.29 14.53 402300.0 13.92
2020-08-07 14.4 13.11 13.24 14.38 363800.0 13.77
2020-08-06 13.44 13.14 13.38 13.3 383300.0 12.74
2020-08-05 13.59 13.22 13.53 13.45 366900.0 12.88
2020-08-04 13.42 13.08 13.1 13.41 383100.0 12.84
2020-08-03 13.74 13.28 13.6 13.31 466500.0 12.75
2020-07-31 14.94 13.02 14.94 13.65 3189300.0 13.07
2020-07-30 14.94 14.2 14.94 14.3 452300.0 13.7
2020-07-29 14.6 14.0 14.33 14.58 490200.0 13.96
2020-07-28 14.48 14.08 14.08 14.38 607500.0 13.77
2020-07-27 14.3 14.01 14.29 14.11 242100.0 13.51
2020-07-24 14.78 14.36 14.65 14.42 281300.0 13.81
2020-07-23 14.71 14.11 14.21 14.62 438100.0 14.0
2020-07-22 14.26 13.9 14.02 14.26 361300.0 13.66
2020-07-21 14.31 13.45 13.63 14.27 270800.0 13.67
2020-07-20 14.1 13.44 13.93 13.47 292600.0 12.9
2020-07-17 14.53 13.99 14.48 14.08 356600.0 13.49
2020-07-16 14.67 14.15 14.2 14.51 286300.0 13.9
2020-07-15 14.57 14.02 14.21 14.36 329500.0 13.75
2020-07-14 13.94 13.5 13.76 13.71 319200.0 13.13
2020-07-13 13.91 13.19 13.67 13.72 319200.0 13.14
2020-07-10 13.47 12.88 12.88 13.45 290200.0 12.88
2020-07-09 13.21 12.8 13.21 12.86 299400.0 12.32
2020-07-08 13.54 13.16 13.28 13.35 386600.0 12.79
2020-07-07 13.72 13.36 13.53 13.41 486100.0 12.84
2020-07-06 14.09 13.56 13.96 13.74 470500.0 13.16
2020-07-02 14.48 13.5 14.21 13.55 309300.0 12.98
2020-07-01 14.64 13.57 14.45 13.65 382000.0 13.07
2020-06-30 14.53 14.0 14.0 14.45 600400.0 13.84
2020-06-29 14.29 13.24 13.3 14.14 658500.0 13.54
2020-06-26 13.36 12.7 13.16 13.06 1506500.0 12.51
2020-06-25 13.43 12.65 12.65 13.41 418000.0 12.84
2020-06-24 13.14 12.67 12.98 12.79 364800.0 12.25
2020-06-23 13.9 13.23 13.65 13.24 473000.0 12.68
2020-06-22 13.54 12.8 12.88 13.34 352800.0 12.78
2020-06-19 13.45 12.95 13.41 13.07 813300.0 12.52
2020-06-18 13.52 12.9 12.93 13.26 418000.0 12.7
2020-06-17 13.88 13.21 13.88 13.26 391000.0 12.7
2020-06-16 14.21 13.59 14.02 13.85 426100.0 13.27
2020-06-15 13.69 12.55 12.55 13.39 346800.0 12.82
2020-06-12 13.7 12.9 13.7 13.22 407400.0 12.66
2020-06-11 13.5 12.91 13.25 12.95 422700.0 12.4
2020-06-10 15.05 14.11 14.99 14.14 262100.0 13.54
2020-06-09 15.54 14.65 14.95 15.15 279200.0 14.51
2020-06-08 15.71 15.2 15.51 15.5 253900.0 14.85
2020-06-05 15.48 14.81 14.94 15.11 317100.0 14.47
2020-06-04 14.08 13.37 13.51 14.06 297300.0 13.47
2020-06-03 14.01 13.19 13.26 13.73 329200.0 13.15
2020-06-02 13.43 12.77 13.28 12.86 196100.0 12.32
2020-06-01 13.44 12.99 13.09 13.04 376500.0 12.49
2020-05-29 13.65 12.95 13.65 13.03 391700.0 12.48
2020-05-28 14.96 13.56 14.96 13.68 286300.0 13.1
2020-05-27 14.73 13.62 13.62 14.63 340800.0 14.01
2020-05-26 13.45 12.94 13.07 13.31 248300.0 12.75
2020-05-22 12.79 12.22 12.79 12.49 147700.0 11.96
2020-05-21 13.06 12.66 12.83 12.72 181400.0 12.18
2020-05-20 12.99 12.5 12.56 12.85 316900.0 12.31
2020-05-19 12.89 12.26 12.89 12.28 270000.0 11.76
2020-05-18 12.91 12.14 12.15 12.84 632100.0 12.3
2020-05-15 11.58 10.99 11.32 11.55 1335400.0 11.06
2020-05-14 11.5 10.55 11.02 11.32 472900.0 10.84
2020-05-13 11.92 11.37 11.92 11.62 376800.0 10.91
2020-05-12 12.88 12.06 12.84 12.1 377500.0 11.36
2020-05-11 13.21 12.76 13.16 12.9 501900.0 12.11
2020-05-08 13.6 13.08 13.26 13.43 435800.0 12.61
2020-05-07 13.31 12.76 12.86 12.86 301800.0 12.07
2020-05-06 13.02 12.6 12.92 12.67 414900.0 11.9
2020-05-05 13.57 12.81 13.53 12.85 353300.0 12.06
2020-05-04 13.39 12.99 13.27 13.16 264200.0 12.36
2020-05-01 14.16 13.27 13.78 13.66 283000.0 12.82
2020-04-30 15.53 14.3 14.99 14.35 422400.0 13.47
2020-04-29 16.48 15.17 15.33 16.09 291300.0 15.11
2020-04-28 15.04 14.56 14.81 14.76 259100.0 13.86
2020-04-27 14.48 13.31 13.43 14.21 233200.0 13.34
2020-04-24 13.67 13.15 13.47 13.33 189100.0 12.51
2020-04-23 13.58 12.95 12.95 13.27 226000.0 12.46
2020-04-22 13.51 12.82 13.51 13.0 227500.0 12.2
2020-04-21 13.24 12.51 12.59 13.14 229500.0 12.34
2020-04-20 13.61 12.84 12.96 13.17 246800.0 12.36
2020-04-17 13.49 12.71 12.71 13.35 255300.0 12.53
2020-04-16 13.32 11.97 12.92 12.25 308300.0 11.5
2020-04-15 13.46 12.83 13.22 12.96 271000.0 12.17
2020-04-14 14.51 13.65 14.35 13.97 304600.0 13.12
2020-04-13 15.29 13.9 14.88 14.02 272200.0 13.16
2020-04-09 15.1 13.81 14.14 15.01 510900.0 14.09
2020-04-08 13.84 13.2 13.44 13.62 364500.0 12.79
2020-04-07 14.0 13.02 13.46 13.19 520000.0 12.38
2020-04-06 13.21 12.64 13.03 12.96 377700.0 12.17
2020-04-03 13.21 12.11 12.87 12.41 421700.0 11.65
2020-04-02 13.44 12.5 12.55 13.11 463500.0 12.31
2020-04-01 12.85 12.17 12.21 12.79 422700.0 12.01
2020-03-31 13.26 12.5 13.07 12.86 489200.0 12.07
2020-03-30 13.47 12.49 13.34 13.25 418500.0 12.44
2020-03-27 13.47 12.34 12.46 13.34 488100.0 12.52
2020-03-26 13.09 11.8 11.81 13.09 397900.0 12.29
2020-03-25 12.63 11.47 12.27 11.78 509200.0 11.06
2020-03-24 12.3 11.23 11.49 12.3 460000.0 11.55
2020-03-23 11.03 9.81 10.4 10.87 379300.0 10.21
2020-03-20 10.66 9.77 10.52 10.43 794200.0 9.79
2020-03-19 10.94 9.05 9.44 10.51 838700.0 9.87
2020-03-18 12.73 9.56 12.25 9.69 525100.0 9.1
2020-03-17 13.13 12.2 12.33 13.09 747300.0 12.29
2020-03-16 13.8 12.31 13.0 12.32 398600.0 11.57
2020-03-13 14.78 13.35 14.33 14.78 902500.0 13.88
2020-03-12 15.14 13.24 14.9 13.5 892300.0 12.67
2020-03-11 17.0 16.1 16.87 16.28 295800.0 15.28
2020-03-10 18.19 16.79 17.95 17.34 346500.0 16.28
2020-03-09 18.68 17.4 18.25 17.49 267600.0 16.42
2020-03-06 19.98 18.8 19.13 19.71 323500.0 18.5
2020-03-05 20.35 19.58 20.34 19.78 530300.0 18.57
2020-03-04 20.96 20.18 20.84 20.8 180600.0 19.53
2020-03-03 21.11 20.16 20.83 20.62 327400.0 19.36
2020-03-02 20.98 19.85 19.95 20.93 199700.0 19.65
2020-02-28 20.62 19.69 20.29 19.98 524300.0 18.76
2020-02-27 21.49 20.67 21.23 20.67 296900.0 19.41
2020-02-26 22.17 21.54 21.97 21.55 229000.0 20.23
2020-02-25 22.51 21.76 22.51 21.87 247200.0 20.53
2020-02-24 22.64 22.18 22.28 22.52 227000.0 21.14
2020-02-21 22.97 22.8 22.88 22.8 220500.0 21.41
2020-02-20 22.96 22.67 22.8 22.83 213100.0 21.43
2020-02-19 22.97 22.78 22.96 22.85 165300.0 21.45
2020-02-18 22.97 22.77 22.94 22.89 121600.0 21.49