Provident Financial Services Inc

PFS
🏛️ 美国 →
19.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.23 24.39 24.09 24.22 0.2M
2021-12-30 24.40 24.59 24.21 24.34 0.2M
2021-12-29 24.39 24.56 24.26 24.36 0.1M
2021-12-28 24.28 24.62 24.28 24.41 0.1M
2021-12-27 24.32 24.46 24.08 24.40 0.1M
2021-12-23 24.24 24.59 24.08 24.29 0.1M
2021-12-22 23.97 24.15 23.80 24.09 0.3M
2021-12-21 23.68 24.16 23.66 23.94 0.2M
2021-12-20 23.61 23.88 23.14 23.52 0.5M
2021-12-17 23.46 23.92 23.12 23.82 2.2M
2021-12-16 23.58 24.02 23.52 23.67 0.4M
2021-12-15 23.65 23.92 23.27 23.30 0.7M
2021-12-14 23.46 23.91 23.31 23.46 0.6M
2021-12-13 23.44 23.61 23.27 23.35 0.4M
2021-12-10 23.60 23.69 23.24 23.60 0.3M
2021-12-09 23.37 23.60 23.28 23.42 0.2M
2021-12-08 23.67 23.85 23.46 23.61 0.2M
2021-12-07 24.22 24.23 23.56 23.73 0.3M
2021-12-06 24.06 24.29 23.96 24.01 0.2M
2021-12-03 24.14 24.15 23.49 23.63 0.3M
2021-12-02 23.55 24.28 23.25 23.98 0.3M
2021-12-01 24.15 24.35 23.25 23.27 0.3M
2021-11-30 23.70 23.87 23.42 23.54 0.2M
2021-11-29 24.50 24.50 23.87 24.08 0.3M
2021-11-26 24.42 25.17 23.54 24.24 0.3M
2021-11-24 25.14 25.49 25.12 25.17 0.1M
2021-11-23 25.11 25.52 25.11 25.34 0.2M
2021-11-22 24.85 25.29 24.70 24.97 0.2M
2021-11-19 24.52 24.73 24.29 24.53 0.1M
2021-11-18 24.73 25.01 24.57 24.84 0.2M
2021-11-17 24.92 24.92 24.51 24.79 0.2M
2021-11-16 25.22 25.22 24.94 25.01 0.1M
2021-11-15 25.43 25.43 25.06 25.22 0.2M
2021-11-12 25.53 25.55 25.12 25.30 0.1M
2021-11-11 25.52 25.66 25.34 25.52 0.1M
2021-11-10 25.41 25.58 25.31 25.50 0.2M
2021-11-09 25.47 25.68 25.37 25.53 0.1M
2021-11-08 25.88 25.98 25.52 25.71 0.1M
2021-11-05 25.42 25.86 25.42 25.68 0.2M
2021-11-04 25.60 25.60 24.82 25.15 0.2M
2021-11-03 25.00 25.70 24.87 25.60 0.2M
2021-11-02 25.49 25.49 25.01 25.05 0.2M
2021-11-01 25.00 25.43 24.72 25.38 0.3M
2021-10-29 24.75 24.95 24.21 24.76 0.2M
2021-10-28 24.17 24.90 24.17 24.84 0.2M
2021-10-27 24.67 24.67 24.02 24.06 0.3M
2021-10-26 24.94 24.94 24.71 24.84 0.2M
2021-10-25 24.87 24.98 24.79 24.97 0.2M
2021-10-22 24.65 24.92 24.51 24.90 0.1M
2021-10-21 24.87 24.93 24.49 24.63 0.2M
2021-10-20 24.58 24.88 24.45 24.88 0.1M
2021-10-19 24.72 24.72 24.25 24.55 0.1M
2021-10-18 24.59 24.98 24.36 24.58 0.1M
2021-10-15 25.31 25.31 24.69 24.70 0.2M
2021-10-14 24.72 24.79 24.48 24.77 0.2M
2021-10-13 24.66 24.66 24.21 24.45 0.1M
2021-10-12 24.64 24.88 24.45 24.79 0.1M
2021-10-11 24.91 24.96 24.71 24.71 0.1M
2021-10-08 24.58 24.78 24.54 24.71 0.1M
2021-10-07 24.72 24.84 24.51 24.63 0.3M
2021-10-06 24.13 24.72 23.92 24.71 0.2M
2021-10-05 24.40 24.44 24.07 24.33 0.3M
2021-10-04 23.85 24.33 23.85 24.26 0.2M
2021-10-01 23.55 23.99 23.50 23.86 0.3M
2021-09-30 23.97 23.97 23.44 23.47 0.2M
2021-09-29 23.52 23.89 23.39 23.76 0.2M
2021-09-28 23.93 24.00 23.46 23.56 0.2M
2021-09-27 23.07 23.97 23.01 23.71 0.3M
2021-09-24 22.67 23.13 22.67 22.86 0.2M
2021-09-23 22.44 22.97 22.26 22.72 0.2M
2021-09-22 21.95 22.44 21.95 22.20 0.3M
2021-09-21 21.88 21.99 21.69 21.71 0.3M
2021-09-20 21.59 21.84 21.26 21.75 0.4M
2021-09-17 22.19 22.43 22.02 22.23 1.3M
2021-09-16 22.46 22.46 22.08 22.08 0.3M
2021-09-15 22.18 22.47 22.07 22.26 0.3M
2021-09-14 22.58 22.62 21.99 22.09 0.3M
2021-09-13 22.21 22.48 22.16 22.40 0.2M
2021-09-10 22.30 22.30 21.94 22.00 0.3M
2021-09-09 21.96 22.36 21.90 22.09 0.3M
2021-09-08 22.03 22.30 21.99 22.02 0.3M
2021-09-07 22.03 22.90 22.01 22.18 0.4M
2021-09-03 21.97 22.25 21.67 21.85 0.2M
2021-09-02 21.92 22.19 21.80 22.00 0.2M
2021-09-01 22.09 22.24 21.61 21.90 0.2M
2021-08-31 21.90 22.13 21.76 22.07 0.2M
2021-08-30 22.27 22.37 21.80 21.91 0.2M
2021-08-27 21.83 22.37 21.74 22.29 0.2M
2021-08-26 21.96 22.12 21.70 21.71 0.1M
2021-08-25 22.09 22.34 21.98 22.00 0.2M
2021-08-24 22.04 22.14 21.94 22.03 0.2M
2021-08-23 22.01 22.21 21.93 22.08 0.2M
2021-08-20 21.41 21.90 21.37 21.89 0.2M
2021-08-19 21.49 21.63 21.29 21.46 0.3M
2021-08-18 21.82 22.05 21.64 21.69 0.2M
2021-08-17 21.97 22.17 21.64 21.96 0.2M
2021-08-16 22.15 22.32 21.75 22.10 0.1M
2021-08-13 22.51 22.51 22.14 22.25 0.1M
2021-08-12 22.73 22.83 22.32 22.38 0.2M
2021-08-11 22.50 22.88 22.35 22.88 0.1M
2021-08-10 22.12 22.54 22.00 22.44 0.2M
2021-08-09 22.39 22.41 22.05 22.17 0.1M
2021-08-06 22.35 22.53 22.22 22.46 0.1M
2021-08-05 21.69 22.06 21.68 21.96 0.1M
2021-08-04 21.46 21.82 21.43 21.51 0.2M
2021-08-03 21.50 21.96 21.26 21.88 0.3M
2021-08-02 22.16 22.31 21.44 21.47 0.3M
2021-07-30 23.55 23.55 21.51 21.60 0.3M
2021-07-29 21.83 21.96 21.59 21.76 0.2M
2021-07-28 21.45 21.78 21.10 21.58 0.2M
2021-07-27 21.04 21.45 20.92 21.27 0.2M
2021-07-26 21.26 21.59 21.13 21.28 0.1M
2021-07-23 21.15 21.47 20.98 21.07 0.2M
2021-07-22 21.62 21.62 20.98 21.00 0.1M
2021-07-21 21.77 22.03 21.68 21.74 0.2M
2021-07-20 21.10 21.89 20.95 21.46 0.4M
2021-07-19 21.23 21.47 20.86 21.04 0.3M
2021-07-16 22.42 22.42 21.72 21.78 0.2M
2021-07-15 21.73 22.27 21.73 22.17 0.2M
2021-07-14 22.02 22.36 21.77 21.94 0.2M
2021-07-13 22.34 22.41 21.83 21.95 0.2M
2021-07-12 21.95 22.49 21.85 22.49 0.3M
2021-07-09 22.10 22.41 21.98 22.23 0.2M
2021-07-08 21.60 21.91 21.39 21.62 0.4M
2021-07-07 21.82 22.39 21.82 22.06 0.4M
2021-07-06 22.65 22.65 21.81 22.11 0.2M
2021-07-02 23.14 23.14 22.61 22.66 0.2M
2021-07-01 23.09 23.20 22.86 23.14 0.3M
2021-06-30 22.71 23.03 22.71 22.89 0.2M
2021-06-29 23.23 23.28 22.80 22.90 0.2M
2021-06-28 23.64 23.64 22.77 22.97 0.3M
2021-06-25 23.80 23.88 23.54 23.88 1.5M
2021-06-24 23.45 23.75 23.20 23.73 0.2M
2021-06-23 23.47 23.65 23.29 23.31 0.3M
2021-06-22 23.64 23.72 23.20 23.46 0.2M
2021-06-21 23.20 23.93 23.20 23.74 0.3M
2021-06-18 23.39 23.91 22.74 22.96 0.7M
2021-06-17 25.03 25.03 23.75 23.85 0.4M
2021-06-16 24.65 25.11 24.31 24.95 0.2M
2021-06-15 24.66 24.86 24.31 24.77 0.2M
2021-06-14 24.69 24.93 24.25 24.58 0.2M
2021-06-11 24.71 24.87 24.43 24.71 0.2M
2021-06-10 25.15 25.27 24.50 24.55 0.2M
2021-06-09 25.15 25.15 24.79 24.86 0.3M
2021-06-08 24.96 25.43 24.87 25.32 0.2M
2021-06-07 25.26 25.48 25.10 25.23 0.1M
2021-06-04 25.23 25.53 25.03 25.25 0.2M
2021-06-03 25.18 25.26 24.95 25.19 0.2M
2021-06-02 25.42 25.47 25.07 25.18 0.2M
2021-06-01 25.40 25.58 25.26 25.47 0.4M
2021-05-28 25.44 25.45 24.95 25.26 0.3M
2021-05-27 25.05 25.37 24.89 25.27 0.2M
2021-05-26 24.46 24.88 24.30 24.84 0.2M
2021-05-25 25.24 25.55 24.30 24.34 0.4M
2021-05-24 25.48 25.48 25.13 25.24 0.2M
2021-05-21 25.18 25.48 25.12 25.40 0.2M
2021-05-20 24.96 25.06 24.52 25.06 0.2M
2021-05-19 24.77 25.02 24.36 24.95 0.2M
2021-05-18 25.55 25.70 24.96 24.97 0.2M
2021-05-17 25.27 25.62 25.05 25.61 0.2M
2021-05-14 25.45 25.48 25.13 25.46 0.2M
2021-05-13 24.00 25.34 24.00 25.28 0.3M
2021-05-12 25.21 25.21 24.23 24.37 0.3M
2021-05-11 24.90 25.29 24.84 25.03 0.3M
2021-05-10 25.28 25.62 24.99 25.22 0.5M
2021-05-07 24.76 25.29 24.70 25.26 0.3M
2021-05-06 24.80 25.13 24.43 25.11 0.3M
2021-05-05 24.80 24.85 24.43 24.76 0.2M
2021-05-04 24.29 24.90 24.14 24.82 0.4M
2021-05-03 24.14 24.50 23.82 24.29 0.7M
2021-04-30 23.64 24.11 23.31 23.57 0.5M
2021-04-29 24.00 24.18 23.87 24.03 0.5M
2021-04-28 23.72 23.86 23.49 23.70 0.3M
2021-04-27 23.68 23.78 23.48 23.78 0.2M
2021-04-26 23.78 24.00 23.61 23.64 0.3M
2021-04-23 22.95 23.71 22.86 23.62 0.3M
2021-04-22 23.07 23.17 22.80 22.92 0.3M
2021-04-21 22.34 23.02 22.28 22.99 0.3M
2021-04-20 23.05 23.33 22.26 22.48 0.5M
2021-04-19 23.12 23.34 22.98 23.24 0.3M
2021-04-16 23.52 23.52 23.03 23.28 0.3M
2021-04-15 23.24 23.27 22.70 23.23 0.2M
2021-04-14 22.77 23.33 22.66 23.20 0.2M
2021-04-13 23.00 23.03 22.52 22.80 0.3M
2021-04-12 23.02 23.30 22.93 23.14 0.2M
2021-04-09 22.96 23.12 22.84 23.08 0.3M
2021-04-08 22.46 22.82 22.18 22.82 0.2M
2021-04-07 22.60 22.82 22.47 22.67 0.3M
2021-04-06 22.68 23.00 22.53 22.72 0.5M
2021-04-05 22.62 22.94 22.39 22.70 0.4M
2021-04-01 22.22 22.49 22.06 22.45 0.3M
2021-03-31 22.31 22.56 21.88 22.28 0.6M
2021-03-30 22.11 22.48 22.09 22.32 0.2M
2021-03-29 22.61 22.94 21.93 21.95 0.2M
2021-03-26 22.35 22.92 22.31 22.77 0.4M
2021-03-25 21.48 22.18 21.26 22.01 0.3M
2021-03-24 21.72 22.44 21.51 21.52 0.3M
2021-03-23 21.94 22.20 21.44 21.53 0.4M
2021-03-22 22.91 22.91 22.00 22.28 0.2M
2021-03-19 22.82 23.15 22.23 23.04 1.3M
2021-03-18 23.03 23.69 22.83 23.00 0.3M
2021-03-17 22.96 23.14 22.61 22.76 0.3M
2021-03-16 23.10 23.10 22.30 22.77 0.3M
2021-03-15 23.63 23.68 22.92 23.25 0.3M
2021-03-12 23.74 24.20 23.53 23.78 0.3M
2021-03-11 23.32 23.66 23.09 23.49 0.3M
2021-03-10 22.81 23.57 22.60 23.33 0.4M
2021-03-09 23.32 23.53 22.56 22.90 0.4M
2021-03-08 22.83 23.83 22.73 23.58 0.4M
2021-03-05 21.45 22.76 21.38 22.52 0.7M
2021-03-04 20.71 21.27 20.51 20.78 0.4M
2021-03-03 20.34 21.30 20.34 20.66 0.3M
2021-03-02 20.61 20.73 20.14 20.22 0.4M
2021-03-01 20.59 20.70 20.29 20.58 0.4M
2021-02-26 20.52 20.66 20.15 20.23 0.5M
2021-02-25 20.86 20.95 20.39 20.51 0.3M
2021-02-24 20.35 20.79 20.25 20.69 0.3M
2021-02-23 19.84 20.41 19.84 20.20 0.3M
2021-02-22 19.49 19.98 19.49 19.79 0.3M
2021-02-19 19.38 19.74 19.38 19.66 0.3M
2021-02-18 19.34 19.53 19.24 19.28 0.3M
2021-02-17 19.36 19.58 19.36 19.43 0.2M
2021-02-16 19.83 19.83 19.38 19.47 0.3M
2021-02-12 19.26 19.61 19.26 19.59 0.2M
2021-02-11 19.40 19.66 18.93 19.41 0.3M
2021-02-10 20.00 20.10 19.64 19.68 0.2M
2021-02-09 19.66 19.96 19.50 19.96 0.3M
2021-02-08 19.08 19.69 18.99 19.68 0.3M
2021-02-05 18.93 19.01 18.47 18.99 0.3M
2021-02-04 18.27 18.92 18.27 18.72 0.9M
2021-02-03 18.13 18.40 17.82 18.26 0.3M
2021-02-02 18.25 18.45 18.08 18.23 0.3M
2021-02-01 18.37 18.61 17.57 18.02 0.5M
2021-01-29 19.00 19.21 18.42 18.52 1.1M
2021-01-28 18.80 18.81 18.47 18.72 0.4M
2021-01-27 18.59 18.87 18.22 18.54 0.3M
2021-01-26 19.77 19.81 19.03 19.06 0.2M
2021-01-25 19.19 19.72 19.07 19.65 0.5M
2021-01-22 18.94 19.39 18.55 19.37 0.3M
2021-01-21 19.55 19.55 19.17 19.23 0.3M
2021-01-20 19.50 19.74 19.37 19.62 0.3M
2021-01-19 19.35 19.62 18.92 19.59 0.3M
2021-01-15 19.17 19.40 19.01 19.21 0.4M
2021-01-14 19.38 19.66 19.25 19.55 0.4M
2021-01-13 19.75 19.75 19.05 19.19 0.3M
2021-01-12 19.81 20.09 19.62 19.75 0.3M
2021-01-11 19.33 19.77 19.13 19.74 0.2M
2021-01-08 19.94 19.94 18.97 19.32 0.3M
2021-01-07 19.78 19.94 19.41 19.91 0.3M
2021-01-06 18.52 19.79 18.52 19.55 0.5M
2021-01-05 17.87 18.35 17.84 18.12 0.2M
2021-01-04 18.09 18.13 17.50 17.89 0.3M