Stockscreener 앱 받기
21.40
2.64%
0.55
시간 외 거래:
21.40
Provident Financial Services Inc 주식 (PFS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $21.55 | $20.92 | $0.63 | 527,211.0 | +2.64% |
| 2024-11-21 | $21.22 | $20.70 | $0.52 | 459,108.0 | +0.68% |
| 2024-11-20 | $20.94 | $20.53 | $0.41 | 591,895.0 | -1.10% |
| 2024-11-19 | $21.12 | $20.83 | $0.29 | 388,672.0 | -1.04% |
| 2024-11-18 | $21.59 | $21.14 | $0.45 | 375,438.0 | -1.12% |
| 2024-11-15 | $21.55 | $20.91 | $0.64 | 609,608.0 | -0.09% |
| 2024-11-14 | $21.52 | $21.15 | $0.37 | 460,308.0 | +0.47% |
| 2024-11-13 | $21.89 | $21.30 | $0.59 | 483,181.0 | -0.56% |
| 2024-11-12 | $22.05 | $21.44 | $0.6139 | 563,137.0 | -1.92% |
| 2024-11-11 | $22.23 | $21.50 | $0.73 | 675,452.0 | +3.21% |
| 2024-11-08 | $21.49 | $21.08 | $0.41 | 632,026.0 | +0.09% |
| 2024-11-07 | $21.81 | $21.04 | $0.775 | 764,315.0 | -2.89% |
| 2024-11-06 | $22.00 | $20.66 | $1.34 | 1,826,577.0 | +14.44% |
| 2024-11-05 | $19.07 | $18.59 | $0.48 | 441,577.0 | +2.64% |
| 2024-11-04 | $18.75 | $18.29 | $0.46 | 385,390.0 | -1.59% |
| 2024-11-01 | $18.89 | $18.60 | $0.29 | 569,780.0 | +0.91% |
| 2024-10-31 | $19.11 | $18.68 | $0.43 | 487,533.0 | -1.84% |
| 2024-10-30 | $19.33 | $18.85 | $0.48 | 574,758.0 | -0.89% |
| 2024-10-29 | $19.30 | $19.06 | $0.235 | 340,577.0 | -0.62% |
| 2024-10-28 | $19.38 | $18.82 | $0.56 | 400,601.0 | +3.43% |
Provident Financial Services Inc 주식 (PFS) 연도별 가격 이력
이 심층 분석에서는 Provident Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provident Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provident Financial Services Inc 주식 (PFS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.23 | $18.29 | $3.94 | 10,280,886.0 | +14.56% |
| 2024-10 | $19.96 | $17.42 | $2.54 | 10,635,511.0 | +0.65% |
| 2024-09 | $19.50 | $17.39 | $2.11 | 14,385,317.0 | -2.67% |
| 2024-08 | $19.59 | $16.13 | $3.46 | 18,794,880.0 | +2.86% |
| 2024-07 | $19.16 | $14.14 | $5.02 | 23,016,369.0 | +29.20% |
| 2024-06 | $14.61 | $13.07 | $1.54 | 18,160,073.0 | -0.35% |
| 2024-05 | $16.45 | $14.09 | $2.36 | 35,266,005.0 | -1.91% |
| 2024-04 | $15.59 | $13.21 | $2.38 | 19,648,164.0 | +0.75% |
| 2024-03 | $15.65 | $13.91 | $1.74 | 14,632,353.0 | -3.38% |
| 2024-02 | $16.77 | $14.78 | $1.99 | 12,911,343.0 | -8.88% |
| 2024-01 | $18.39 | $16.37 | $2.02 | 11,618,337.0 | -8.21% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.77 | $15.00 | $3.77 | 11,173,298.0 | +18.46% |
| 2023-11 | $16.03 | $13.84 | $2.19 | 8,868,209.0 | +8.33% |
| 2023-10 | $15.57 | $13.43 | $2.14 | 13,983,038.0 | -8.11% |
| 2023-09 | $16.94 | $15.01 | $1.93 | 8,384,136.0 | -7.22% |
| 2023-08 | $18.68 | $16.13 | $2.55 | 9,053,829.0 | -11.11% |
| 2023-07 | $19.62 | $15.81 | $3.81 | 9,153,894.0 | +13.46% |
| 2023-06 | $18.73 | $15.84 | $2.89 | 11,126,685.0 | +2.90% |
| 2023-05 | $17.49 | $14.54 | $2.95 | 11,848,147.0 | -9.15% |
| 2023-04 | $19.49 | $17.09 | $2.40 | 9,492,518.0 | -8.86% |
| 2023-03 | $23.48 | $18.57 | $4.91 | 17,405,208.0 | -17.86% |
| 2023-02 | $24.57 | $23.14 | $1.43 | 7,054,226.0 | -0.47% |
| 2023-01 | $23.54 | $21.06 | $2.48 | 7,244,196.0 | +9.83% |
Provident Financial Services Inc 주식 (PFS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.66 | $20.50 | $2.16 | 7,966,209.0 | -5.19% |
| 2022-11 | $23.00 | $21.38 | $1.62 | 5,940,243.0 | +0.49% |
| 2022-10 | $22.68 | $19.18 | $3.50 | 11,564,641.0 | +14.97% |
| 2022-09 | $24.10 | $19.44 | $4.66 | 10,189,918.0 | -16.06% |
| 2022-08 | $25.61 | $23.15 | $2.46 | 5,770,350.0 | -4.64% |
| 2022-07 | $24.63 | $21.71 | $2.92 | 5,149,327.0 | +9.43% |
| 2022-06 | $23.23 | $21.28 | $1.95 | 6,955,090.0 | -3.18% |
| 2022-05 | $23.12 | $21.30 | $1.82 | 7,119,366.0 | +3.89% |
| 2022-04 | $23.81 | $21.66 | $2.15 | 6,863,784.0 | -5.43% |
| 2022-03 | $24.04 | $22.86 | $1.18 | 8,998,272.0 | -1.39% |
| 2022-02 | $24.50 | $22.57 | $1.93 | 6,168,422.0 | -1.82% |
| 2022-01 | $26.20 | $23.26 | $2.94 | 6,558,228.0 | -0.21% |
1.44%
2.46%
자본화:
|
볼륨(24시간):