Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,319.47 -2.61 (-0.08%) Nikkei
39,213.15 +174.99 (+0.45%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,426.99 -145.77 (-0.21%) CMC Crypto 200
1,439.74 -6.93 (-0.48%)
Provident Financial Services, Inc. (PFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 13.51 | 13.51 | 13.31 | 13.36 | 13.36 | 773,400 |
| 07 Jun 2024 | 13.50 | 13.71 | 13.47 | 13.67 | 13.67 | 667,100 |
| 06 Jun 2024 | 13.70 | 13.86 | 13.61 | 13.69 | 13.69 | 959,900 |
| 05 Jun 2024 | 13.96 | 13.98 | 13.70 | 13.75 | 13.75 | 639,200 |
| 04 Jun 2024 | 13.86 | 13.93 | 13.68 | 13.81 | 13.81 | 972,000 |
| 03 Jun 2024 | 14.60 | 14.61 | 14.01 | 14.03 | 14.03 | 2,247,200 |
| 31 May 2024 | 14.39 | 14.47 | 14.28 | 14.40 | 14.40 | 1,097,300 |
| 30 May 2024 | 14.53 | 14.55 | 14.30 | 14.31 | 14.31 | 983,100 |
| 29 May 2024 | 14.31 | 14.38 | 14.09 | 14.28 | 14.28 | 935,200 |
| 28 May 2024 | 15.10 | 15.15 | 14.53 | 14.57 | 14.57 | 1,208,000 |
| 24 May 2024 | 15.23 | 15.25 | 14.87 | 15.01 | 15.01 | 991,600 |
| 23 May 2024 | 15.73 | 15.77 | 14.98 | 15.14 | 15.14 | 1,038,100 |
| 22 May 2024 | 15.59 | 15.93 | 15.51 | 15.61 | 15.61 | 1,721,500 |
| 21 May 2024 | 15.59 | 15.77 | 15.56 | 15.64 | 15.64 | 1,433,000 |
| 20 May 2024 | 16.20 | 16.25 | 15.62 | 15.64 | 15.64 | 1,666,000 |
| 17 May 2024 | 16.13 | 16.40 | 15.96 | 16.18 | 16.18 | 1,652,600 |
| 16 May 2024 | 16.02 | 16.45 | 15.97 | 16.11 | 16.11 | 12,169,400 |
| 15 May 2024 | 16.14 | 16.24 | 15.73 | 16.13 | 16.13 | 5,299,100 |
| 14 May 2024 | 16.07 | 16.19 | 15.81 | 15.95 | 15.95 | 1,452,300 |
| 13 May 2024 | 15.97 | 16.20 | 15.83 | 15.83 | 15.83 | 1,284,300 |
| 10 May 2024 | 16.05 | 16.06 | 15.70 | 15.86 | 15.86 | 593,300 |
| 09 May 2024 | 15.75 | 16.06 | 15.75 | 15.99 | 15.99 | 442,000 |
| 08 May 2024 | 15.27 | 15.78 | 15.18 | 15.77 | 15.77 | 615,100 |
| 07 May 2024 | 15.56 | 15.74 | 15.36 | 15.40 | 15.40 | 605,600 |
| 06 May 2024 | 15.63 | 15.80 | 15.52 | 15.54 | 15.54 | 852,600 |
| 03 May 2024 | 15.51 | 15.57 | 15.37 | 15.57 | 15.57 | 616,700 |
| 02 May 2024 | 15.15 | 15.32 | 15.03 | 15.22 | 15.22 | 403,700 |
| 01 May 2024 | 14.85 | 15.40 | 14.79 | 15.02 | 15.02 | 604,400 |
| 30 Apr 2024 | 14.79 | 14.85 | 14.62 | 14.68 | 14.68 | 626,300 |
| 29 Apr 2024 | 15.07 | 15.19 | 14.89 | 14.91 | 14.91 | 547,600 |
| 26 Apr 2024 | 14.99 | 15.28 | 14.99 | 15.09 | 15.09 | 567,200 |
| 26 Apr 2024 | 0.24 Dividend | |||||
| 25 Apr 2024 | 15.46 | 15.46 | 14.86 | 15.20 | 14.96 | 996,300 |
| 24 Apr 2024 | 15.33 | 15.59 | 15.13 | 15.55 | 15.30 | 1,150,600 |
| 23 Apr 2024 | 15.25 | 15.54 | 15.16 | 15.52 | 15.27 | 938,200 |
| 22 Apr 2024 | 15.18 | 15.56 | 14.83 | 15.20 | 14.96 | 1,673,800 |
| 19 Apr 2024 | 13.60 | 14.62 | 13.21 | 14.46 | 14.23 | 1,137,000 |
| 18 Apr 2024 | 13.60 | 13.82 | 13.57 | 13.75 | 13.53 | 715,400 |
| 17 Apr 2024 | 13.81 | 14.00 | 13.60 | 13.62 | 13.40 | 945,000 |
| 16 Apr 2024 | 13.84 | 13.91 | 13.60 | 13.64 | 13.42 | 941,500 |
| 15 Apr 2024 | 14.01 | 14.27 | 13.80 | 14.01 | 13.79 | 1,058,400 |
| 12 Apr 2024 | 13.73 | 14.21 | 13.54 | 14.06 | 13.84 | 1,384,800 |
| 11 Apr 2024 | 13.62 | 13.66 | 13.30 | 13.57 | 13.36 | 616,700 |
| 10 Apr 2024 | 14.17 | 14.17 | 13.22 | 13.49 | 13.28 | 1,050,500 |
| 09 Apr 2024 | 14.69 | 14.84 | 14.58 | 14.59 | 14.36 | 886,100 |
| 08 Apr 2024 | 14.44 | 14.71 | 14.43 | 14.65 | 14.42 | 655,300 |
| 05 Apr 2024 | 14.27 | 14.44 | 14.16 | 14.39 | 14.16 | 923,800 |
| 04 Apr 2024 | 14.61 | 14.90 | 14.29 | 14.38 | 14.15 | 724,400 |
| 03 Apr 2024 | 14.57 | 14.67 | 14.31 | 14.43 | 14.20 | 571,200 |
| 02 Apr 2024 | 14.29 | 14.71 | 14.17 | 14.67 | 14.44 | 1,136,300 |
| 01 Apr 2024 | 14.64 | 14.64 | 14.31 | 14.51 | 14.28 | 743,300 |
| 28 Mar 2024 | 14.42 | 14.65 | 14.24 | 14.57 | 14.34 | 1,082,500 |
| 27 Mar 2024 | 14.03 | 14.39 | 14.02 | 14.38 | 14.15 | 1,127,500 |
| 26 Mar 2024 | 14.86 | 14.98 | 13.91 | 13.93 | 13.71 | 824,300 |
| 25 Mar 2024 | 14.93 | 15.07 | 14.81 | 14.92 | 14.68 | 571,400 |
| 22 Mar 2024 | 15.25 | 15.29 | 14.77 | 14.83 | 14.60 | 529,200 |
| 21 Mar 2024 | 15.06 | 15.39 | 15.06 | 15.22 | 14.98 | 754,400 |
| 20 Mar 2024 | 14.43 | 15.18 | 14.37 | 15.00 | 14.76 | 570,900 |
| 19 Mar 2024 | 14.44 | 14.64 | 14.42 | 14.50 | 14.27 | 432,700 |
| 18 Mar 2024 | 14.56 | 14.71 | 14.31 | 14.47 | 14.24 | 1,207,600 |
| 15 Mar 2024 | 14.23 | 14.60 | 14.23 | 14.56 | 14.33 | 2,160,700 |
| 14 Mar 2024 | 14.83 | 14.83 | 14.14 | 14.20 | 13.98 | 558,300 |
| 13 Mar 2024 | 15.01 | 15.18 | 14.75 | 14.82 | 14.59 | 473,900 |
| 12 Mar 2024 | 15.26 | 15.26 | 14.91 | 15.00 | 14.76 | 401,800 |
| 11 Mar 2024 | 15.16 | 15.34 | 15.14 | 15.34 | 15.10 | 475,100 |
| 08 Mar 2024 | 15.58 | 15.65 | 15.21 | 15.25 | 15.01 | 412,200 |
| 07 Mar 2024 | 15.32 | 15.50 | 15.21 | 15.32 | 15.08 | 607,100 |
| 06 Mar 2024 | 15.05 | 15.34 | 14.78 | 15.09 | 14.85 | 837,300 |
| 05 Mar 2024 | 14.56 | 15.16 | 14.54 | 15.15 | 14.91 | 642,200 |
| 04 Mar 2024 | 14.87 | 15.02 | 14.56 | 14.60 | 14.37 | 552,300 |
| 01 Mar 2024 | 14.97 | 15.12 | 14.68 | 14.83 | 14.60 | 411,200 |
| 29 Feb 2024 | 15.10 | 15.26 | 14.97 | 15.08 | 14.84 | 478,600 |
| 28 Feb 2024 | 14.92 | 15.05 | 14.78 | 14.78 | 14.55 | 465,900 |
| 27 Feb 2024 | 15.25 | 15.37 | 15.03 | 15.05 | 14.81 | 431,000 |
| 26 Feb 2024 | 15.07 | 15.24 | 14.96 | 15.11 | 14.87 | 744,200 |
| 23 Feb 2024 | 15.20 | 15.48 | 15.05 | 15.23 | 14.99 | 591,600 |
| 22 Feb 2024 | 15.32 | 15.34 | 15.03 | 15.19 | 14.95 | 727,000 |
| 21 Feb 2024 | 15.44 | 15.44 | 15.25 | 15.33 | 15.09 | 864,600 |
| 20 Feb 2024 | 15.41 | 15.76 | 15.41 | 15.46 | 15.22 | 670,000 |
| 16 Feb 2024 | 15.67 | 15.93 | 15.62 | 15.62 | 15.37 | 640,300 |
| 15 Feb 2024 | 15.41 | 16.05 | 15.41 | 15.98 | 15.73 | 664,500 |
| 14 Feb 2024 | 15.37 | 15.52 | 15.01 | 15.30 | 15.06 | 592,400 |
| 13 Feb 2024 | 15.35 | 15.54 | 14.95 | 15.15 | 14.91 | 805,400 |
| 12 Feb 2024 | 15.65 | 16.15 | 15.65 | 15.94 | 15.69 | 644,400 |
| 09 Feb 2024 | 15.15 | 15.72 | 15.02 | 15.65 | 15.40 | 887,500 |
| 08 Feb 2024 | 15.05 | 15.16 | 14.83 | 15.13 | 14.89 | 611,400 |
| 08 Feb 2024 | 0.24 Dividend | |||||
| 07 Feb 2024 | 15.55 | 15.55 | 15.00 | 15.33 | 14.85 | 740,200 |
| 06 Feb 2024 | 15.71 | 15.89 | 15.36 | 15.43 | 14.95 | 540,100 |
| 05 Feb 2024 | 15.88 | 15.92 | 15.40 | 15.73 | 15.24 | 491,300 |
| 02 Feb 2024 | 15.88 | 16.22 | 15.81 | 16.12 | 15.62 | 589,500 |
| 01 Feb 2024 | 16.66 | 16.77 | 15.70 | 16.26 | 15.75 | 740,600 |
| 31 Jan 2024 | 17.49 | 17.57 | 16.53 | 16.55 | 16.03 | 1,144,000 |
| 30 Jan 2024 | 17.83 | 18.03 | 17.79 | 17.87 | 17.31 | 391,800 |
| 29 Jan 2024 | 17.75 | 17.98 | 17.67 | 17.96 | 17.40 | 504,600 |
| 26 Jan 2024 | 18.02 | 18.19 | 17.49 | 17.76 | 17.21 | 682,900 |
| 25 Jan 2024 | 17.79 | 17.86 | 17.45 | 17.67 | 17.12 | 684,600 |
| 24 Jan 2024 | 17.61 | 17.84 | 17.51 | 17.55 | 17.00 | 509,900 |
| 23 Jan 2024 | 17.89 | 17.89 | 17.45 | 17.48 | 16.93 | 534,200 |
| 22 Jan 2024 | 17.21 | 17.74 | 17.21 | 17.73 | 17.18 | 737,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.