Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.173	6.397	5.904	5.986	0	-0.24(-3.79%)
Jan 29, 2009	7.558	7.679	6.162	6.222	1,899,535	-1.62(-20.67%)
Jan 28, 2009	7.701	7.843	7.619	7.843	1,552,179	+0.36(+4.83%)
Jan 27, 2009	7.586	7.684	7.235	7.482	1,155,710	-0.10(-1.30%)
Jan 26, 2009	7.630	7.827	7.443	7.580	840,882	-0.03(-0.43%)
Jan 23, 2009	6.720	7.619	6.720	7.613	1,608,300	+0.15(+2.06%)
Jan 22, 2009	7.881	7.881	7.306	7.460	1,168,279	-0.49(-6.20%)
Jan 21, 2009	7.772	7.964	7.197	7.953	1,638,048	+0.35(+4.61%)
Jan 20, 2009	8.029	8.205	7.558	7.602	1,249,945	-0.48(-5.90%)
Jan 16, 2009	7.925	8.150	7.646	8.079	1,332,024	+0.37(+4.83%)
Jan 15, 2009	7.586	7.936	7.328	7.706	1,047,236	+0.10(+1.37%)
Jan 14, 2009	7.728	7.769	7.542	7.602	810,006	-0.31(-3.88%)
Jan 13, 2009	7.597	7.914	7.515	7.909	777,755	+0.27(+3.51%)
Jan 12, 2009	7.876	7.876	7.624	7.640	674,954	-0.20(-2.52%)
Jan 09, 2009	8.133	8.172	7.810	7.838	694,554	-0.36(-4.41%)
Jan 08, 2009	8.051	8.281	7.892	8.199	613,380	+0.07(+0.88%)
Jan 07, 2009	7.991	8.325	7.964	8.128	1,270,288	-0.04(-0.47%)
Jan 06, 2009	7.931	8.314	7.750	8.166	1,042,932	+0.29(+3.69%)
Jan 05, 2009	8.232	8.353	7.816	7.876	823,303	-0.33(-4.01%)
Jan 02, 2009	8.237	8.407	8.122	8.205	0	-0.18(-2.09%)
Jan 01, 2009	8.199	8.451	8.122	8.380	0	+0.00(+0.00%)
Dec 31, 2008	8.199	8.451	8.122	8.380	733,189	+0.19(+2.27%)
Dec 30, 2008	8.079	8.216	7.925	8.194	831,583	+0.20(+2.47%)
Dec 29, 2008	8.237	8.248	7.909	7.997	646,121	-0.30(-3.57%)
Dec 26, 2008	8.232	8.298	8.079	8.292	426,088	+0.13(+1.54%)
Dec 24, 2008	8.090	8.221	7.975	8.166	316,644	-0.01(-0.13%)
Dec 23, 2008	8.172	8.243	8.018	8.177	627,171	+0.05(+0.61%)
Dec 22, 2008	8.101	8.221	7.909	8.128	626,309	+0.07(+0.82%)
Dec 19, 2008	8.309	8.451	7.936	8.062	2,776,722	-0.12(-1.47%)
Dec 18, 2008	7.964	8.265	7.920	8.183	1,325,342	+0.25(+3.18%)
Dec 17, 2008	7.723	8.013	7.608	7.931	1,192,188	+0.14(+1.76%)
Dec 16, 2008	7.367	7.832	7.350	7.794	1,026,714	+0.49(+6.75%)
Dec 15, 2008	7.575	7.684	7.060	7.301	692,989	-0.30(-3.89%)
Dec 12, 2008	7.131	7.602	7.000	7.597	989,555	+0.44(+6.12%)
Dec 11, 2008	7.602	7.695	7.115	7.159	904,343	-0.57(-7.37%)
Dec 10, 2008	7.942	8.024	7.531	7.728	1,185,940	-0.26(-3.22%)
Dec 09, 2008	7.871	8.374	7.854	7.986	972,521	-0.05(-0.68%)
Dec 08, 2008	8.007	8.194	7.799	8.040	937,120	+0.24(+3.09%)
Dec 05, 2008	7.295	7.799	6.956	7.799	1,264,966	+0.41(+5.56%)
Dec 04, 2008	7.662	7.706	7.230	7.389	1,106,335	-0.27(-3.57%)
Dec 03, 2008	7.356	7.854	7.235	7.662	1,191,954	+0.21(+2.87%)
Dec 02, 2008	6.950	7.460	6.928	7.449	1,163,169	+0.55(+7.94%)
Dec 01, 2008	7.925	8.128	6.890	6.901	1,521,595	-1.31(-15.94%)
Nov 28, 2008	8.106	8.276	8.018	8.210	493,602	+0.02(+0.20%)
Nov 26, 2008	7.810	8.194	7.810	8.194	1,655,431	+0.11(+1.36%)
Nov 25, 2008	8.396	8.396	7.794	8.084	1,318,110	-0.18(-2.12%)
Nov 24, 2008	7.739	8.615	7.301	8.259	1,810,462	+0.94(+12.87%)
Nov 21, 2008	7.350	7.383	6.572	7.317	1,940,999	+0.18(+2.53%)
Nov 20, 2008	7.482	7.777	7.076	7.137	1,337,792	-0.57(-7.39%)
Nov 19, 2008	8.205	8.489	7.695	7.706	1,085,992	-0.55(-6.64%)
Nov 18, 2008	8.511	8.698	7.827	8.254	935,247	-0.19(-2.27%)
Nov 17, 2008	8.155	8.824	8.057	8.446	919,808	+0.20(+2.39%)
Nov 14, 2008	8.840	9.119	8.248	8.248	1,204,968	-0.77(-8.56%)
Nov 13, 2008	8.068	9.026	7.756	9.021	1,300,255	+1.09(+13.74%)
Nov 12, 2008	8.303	8.555	7.914	7.931	1,045,065	-0.56(-6.58%)
Nov 11, 2008	8.216	8.714	8.084	8.489	1,294,312	+0.17(+2.04%)
Nov 10, 2008	8.265	8.385	8.024	8.320	1,071,616	+0.16(+1.95%)
Nov 07, 2008	8.188	8.254	7.925	8.161	1,015,911	-0.02(-0.27%)
Nov 06, 2008	8.287	8.555	8.084	8.183	1,145,661	-0.19(-2.29%)
Nov 05, 2008	8.539	8.845	8.320	8.374	1,391,675	-0.55(-6.14%)
Nov 04, 2008	8.484	8.982	8.303	8.922	1,529,311	+0.70(+8.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.