Provident Financial Services Inc (PFS)

PFS
🏛️ 미국 →
19.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 19.35 19.46 19.01 19.27 0.5M
2025-09-29 19.62 19.63 19.28 19.37 0.7M
2025-09-26 19.56 19.78 19.51 19.61 0.4M
2025-09-25 19.50 19.63 19.40 19.55 0.4M
2025-09-24 19.62 19.84 19.49 19.57 0.4M
2025-09-23 19.79 20.12 19.62 19.63 0.6M
2025-09-22 19.81 19.93 19.56 19.74 0.5M
2025-09-19 20.30 20.30 19.79 19.90 2.0M
2025-09-18 19.82 20.35 19.74 20.32 0.7M
2025-09-17 19.66 20.28 19.64 19.73 0.8M
2025-09-16 19.58 19.71 19.36 19.62 0.7M
2025-09-15 19.85 19.95 19.54 19.57 0.4M
2025-09-12 19.91 20.02 19.76 19.82 0.5M
2025-09-11 19.81 20.05 19.72 20.00 0.5M
2025-09-10 19.75 19.92 19.66 19.85 0.5M
2025-09-09 19.84 19.94 19.68 19.75 0.5M
2025-09-08 19.98 20.00 19.68 19.90 0.4M
2025-09-05 20.19 20.42 19.84 20.00 0.3M
2025-09-04 20.02 20.14 19.82 20.12 0.4M
2025-09-03 19.72 20.09 19.70 19.85 0.5M
2025-09-02 19.56 19.87 19.46 19.83 0.5M
2025-08-29 19.95 20.09 19.79 19.84 0.5M
2025-08-28 19.97 19.97 19.77 19.90 0.5M
2025-08-27 19.77 20.04 19.77 19.87 0.4M
2025-08-26 19.63 20.01 19.55 19.88 0.7M
2025-08-25 19.68 19.82 19.66 19.70 0.5M
2025-08-22 18.92 19.87 18.85 19.76 0.8M
2025-08-21 18.73 18.92 18.71 18.80 0.4M
2025-08-20 18.82 18.92 18.73 18.89 0.5M
2025-08-19 18.69 18.90 18.63 18.76 0.3M
2025-08-18 18.70 18.91 18.56 18.67 0.4M
2025-08-15 19.11 19.11 18.76 18.76 0.7M
2025-08-14 19.02 19.28 18.90 19.27 0.8M
2025-08-13 19.07 19.38 18.93 19.31 0.6M
2025-08-12 18.31 18.90 18.28 18.82 0.6M
2025-08-11 18.25 18.33 18.00 18.12 0.6M
2025-08-08 18.07 18.30 17.86 18.20 0.5M
2025-08-07 18.24 18.26 17.80 17.90 0.5M
2025-08-06 18.23 18.30 18.05 18.06 0.5M
2025-08-05 18.22 18.31 17.98 18.24 0.9M
2025-08-04 18.06 18.22 17.95 18.15 0.5M
2025-08-01 17.88 18.10 17.61 18.02 0.7M
2025-07-31 18.29 18.43 18.14 18.22 0.7M
2025-07-30 19.01 19.12 18.30 18.45 0.5M
2025-07-29 19.48 19.48 18.92 18.97 0.5M
2025-07-28 19.07 19.43 18.97 19.28 0.7M
2025-07-25 18.48 19.15 18.38 19.04 0.8M
2025-07-24 18.65 18.65 18.09 18.35 0.8M
2025-07-23 18.49 18.54 18.09 18.27 0.5M
2025-07-22 18.39 18.58 18.31 18.31 0.7M
2025-07-21 18.64 18.82 18.40 18.40 0.5M
2025-07-18 18.71 18.78 18.48 18.63 0.7M
2025-07-17 18.29 18.71 18.29 18.62 1.1M
2025-07-16 18.36 18.41 17.90 18.33 0.7M
2025-07-15 18.62 18.74 18.17 18.19 0.6M
2025-07-14 18.47 18.81 18.43 18.78 0.5M
2025-07-11 18.59 18.72 18.45 18.54 0.8M
2025-07-10 18.63 18.93 18.53 18.79 0.5M
2025-07-09 18.80 18.92 18.56 18.74 0.4M
2025-07-08 18.64 19.03 18.61 18.73 0.5M
2025-07-07 18.65 18.96 18.50 18.58 0.6M
2025-07-03 18.68 18.93 18.50 18.86 0.4M
2025-07-02 18.19 18.57 18.11 18.51 0.6M
2025-07-01 17.40 18.34 17.40 18.09 0.7M
2025-06-30 17.90 17.94 17.52 17.53 0.7M
2025-06-27 17.95 18.00 17.58 17.71 1.7M
2025-06-26 17.10 17.92 17.03 17.89 0.9M
2025-06-25 17.01 17.04 16.73 16.90 1.1M
2025-06-24 16.86 17.16 16.85 17.06 0.9M
2025-06-23 16.12 16.74 16.12 16.70 0.6M
2025-06-20 16.25 16.34 16.08 16.19 1.0M
2025-06-18 15.94 16.27 15.92 16.14 0.8M
2025-06-17 16.06 16.28 15.96 15.98 0.4M
2025-06-16 16.66 16.66 16.19 16.24 0.5M
2025-06-13 16.70 16.81 16.40 16.43 0.5M
2025-06-12 16.98 16.99 16.79 16.93 0.4M
2025-06-11 17.19 17.24 16.95 17.08 0.6M
2025-06-10 16.91 17.22 16.82 17.08 0.4M
2025-06-09 16.82 17.04 16.70 16.87 0.9M
2025-06-06 16.79 16.86 16.57 16.77 0.6M
2025-06-05 16.51 16.62 16.39 16.50 0.5M
2025-06-04 16.74 16.80 16.45 16.54 0.6M
2025-06-03 16.38 16.81 16.25 16.77 0.4M
2025-06-02 16.61 16.61 16.30 16.40 0.6M
2025-05-30 16.70 16.82 16.56 16.70 0.6M
2025-05-29 16.66 16.80 16.53 16.80 0.4M
2025-05-28 16.82 16.92 16.59 16.59 0.4M
2025-05-27 16.66 16.90 16.50 16.89 0.4M
2025-05-23 16.32 16.62 16.32 16.50 0.5M
2025-05-22 16.67 17.02 16.62 16.69 0.9M
2025-05-21 17.04 17.18 16.77 16.78 0.6M
2025-05-20 17.34 17.42 17.26 17.31 0.4M
2025-05-19 17.24 17.40 17.20 17.35 0.4M
2025-05-16 17.59 17.59 17.34 17.50 0.9M
2025-05-15 17.70 17.90 17.69 17.86 0.4M
2025-05-14 17.91 17.96 17.69 17.70 0.5M
2025-05-13 17.93 18.10 17.72 17.98 0.6M
2025-05-12 17.73 18.08 17.73 17.81 0.6M
2025-05-09 17.21 17.33 17.11 17.11 0.8M
2025-05-08 17.00 17.33 16.93 17.20 0.4M
2025-05-07 16.96 17.10 16.73 16.80 0.5M
2025-05-06 16.76 17.02 16.71 16.80 0.4M
2025-05-05 16.86 17.19 16.85 17.00 0.4M
2025-05-02 16.96 17.26 16.74 17.09 0.6M
2025-05-01 16.39 16.86 16.27 16.69 0.7M
2025-04-30 16.30 16.56 16.13 16.37 0.6M
2025-04-29 16.45 16.70 16.40 16.64 0.5M
2025-04-28 16.47 16.58 16.25 16.53 0.6M
2025-04-25 17.05 17.05 16.10 16.54 1.1M
2025-04-24 16.29 16.91 16.19 16.88 1.1M
2025-04-23 16.50 16.77 16.19 16.37 0.8M
2025-04-22 15.77 16.06 15.47 16.01 0.6M
2025-04-21 15.32 15.53 15.25 15.51 0.6M
2025-04-17 15.22 15.57 15.12 15.49 1.3M
2025-04-16 15.31 15.50 15.04 15.24 1.3M
2025-04-15 15.01 15.60 15.01 15.35 0.9M
2025-04-14 14.93 15.11 14.52 14.99 0.8M
2025-04-11 14.71 14.81 14.34 14.69 0.9M
2025-04-10 15.52 15.55 14.47 14.84 0.9M
2025-04-09 14.72 16.34 14.55 15.90 1.4M
2025-04-08 15.85 15.85 14.74 14.98 1.1M
2025-04-07 14.95 16.24 14.80 15.31 1.2M
2025-04-04 15.24 15.50 14.72 15.49 1.1M
2025-04-03 16.65 16.87 15.94 16.01 1.0M
2025-04-02 16.95 17.60 16.95 17.60 1.1M
2025-04-01 16.95 17.34 16.90 17.19 1.0M
2025-03-31 16.79 17.18 16.79 17.17 0.8M
2025-03-28 17.39 17.39 16.93 17.07 0.3M
2025-03-27 17.35 17.49 17.20 17.39 0.4M
2025-03-26 17.56 17.74 17.25 17.34 0.4M
2025-03-25 17.50 17.63 17.38 17.44 0.6M
2025-03-24 17.22 17.51 17.07 17.39 0.6M
2025-03-21 16.87 17.05 16.72 16.92 1.9M
2025-03-20 16.91 17.29 16.91 16.97 0.6M
2025-03-19 17.01 17.30 16.93 17.10 0.6M
2025-03-18 16.94 17.08 16.75 17.01 0.7M
2025-03-17 17.15 17.25 17.05 17.08 0.6M
2025-03-14 16.89 17.16 16.76 17.15 0.6M
2025-03-13 16.68 16.82 16.58 16.66 0.5M
2025-03-12 16.51 16.67 16.32 16.61 0.7M
2025-03-11 16.62 16.68 16.20 16.35 0.8M
2025-03-10 16.85 17.03 16.40 16.47 0.7M
2025-03-07 17.31 17.40 17.02 17.20 0.6M
2025-03-06 17.48 17.58 17.15 17.33 0.5M
2025-03-05 17.82 17.93 17.39 17.62 0.4M
2025-03-04 18.00 18.18 17.66 17.76 0.7M
2025-03-03 18.28 18.55 18.03 18.21 0.7M
2025-02-28 18.02 18.35 18.00 18.25 0.9M
2025-02-27 17.92 18.08 17.82 17.92 0.3M
2025-02-26 17.93 18.11 17.66 17.96 0.4M
2025-02-25 17.86 18.16 17.79 17.95 0.4M
2025-02-24 18.25 18.35 17.73 17.75 0.6M
2025-02-21 18.48 18.52 18.09 18.14 0.7M
2025-02-20 18.38 18.52 18.06 18.30 0.5M
2025-02-19 18.41 18.63 18.40 18.48 0.7M
2025-02-18 18.59 18.89 18.51 18.66 0.6M
2025-02-14 18.84 18.93 18.50 18.65 0.4M
2025-02-13 18.86 18.94 18.65 18.93 0.4M
2025-02-12 19.07 19.23 18.71 18.71 0.5M
2025-02-11 19.07 19.56 19.04 19.49 0.3M
2025-02-10 19.26 19.41 19.04 19.17 0.5M
2025-02-07 19.48 19.48 18.95 19.20 0.9M
2025-02-06 19.13 19.60 18.98 19.59 0.5M
2025-02-05 18.97 19.12 18.70 19.10 0.5M
2025-02-04 18.24 18.85 18.20 18.85 1.0M
2025-02-03 18.06 18.46 17.89 18.23 0.6M
2025-01-31 18.46 18.80 18.38 18.57 0.7M
2025-01-30 18.57 18.79 18.26 18.56 0.8M
2025-01-29 18.38 18.80 17.75 18.31 1.5M
2025-01-28 19.06 19.41 18.98 19.19 0.8M
2025-01-27 19.05 19.30 19.00 19.15 0.8M
2025-01-24 18.92 19.17 18.86 18.96 0.4M
2025-01-23 18.90 19.16 18.88 18.97 0.5M
2025-01-22 19.27 19.33 18.97 18.99 0.5M
2025-01-21 19.49 19.71 19.38 19.44 0.5M
2025-01-17 19.44 19.58 19.15 19.32 0.4M
2025-01-16 19.29 19.41 19.07 19.24 0.4M
2025-01-15 19.81 19.82 19.19 19.36 0.5M
2025-01-14 18.55 19.17 18.49 19.10 0.7M
2025-01-13 17.84 18.39 17.84 18.37 0.7M
2025-01-10 18.12 18.25 17.76 18.03 0.6M
2025-01-08 18.27 18.60 18.19 18.59 0.4M
2025-01-07 18.79 18.97 18.17 18.48 0.6M
2025-01-06 18.94 19.18 18.71 18.72 0.5M
2025-01-03 18.66 19.01 18.31 18.93 0.4M
2025-01-02 19.06 19.14 18.58 18.60 0.6M