Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.64	10.76	10.64	10.73	1,110,633	-0.48(-4.25%)
Oct 30, 2003	11.31	11.31	11.22	11.21	144,420	-0.07(-0.63%)
Oct 29, 2003	11.25	11.33	11.25	11.28	137,300	+0.03(+0.29%)
Oct 28, 2003	11.16	11.25	11.13	11.25	320,245	+0.10(+0.93%)
Oct 27, 2003	10.82	11.16	10.82	11.15	349,457	+0.36(+3.30%)
Oct 24, 2003	10.72	10.83	10.68	10.79	389,625	+0.05(+0.51%)
Oct 23, 2003	10.66	10.76	10.63	10.73	485,114	+0.06(+0.56%)
Oct 22, 2003	10.76	10.85	10.67	10.67	220,008	-0.09(-0.81%)
Oct 21, 2003	10.82	10.82	10.73	10.76	112,469	-0.05(-0.46%)
Oct 20, 2003	10.83	10.87	10.79	10.81	117,946	-0.01(-0.10%)
Oct 17, 2003	11.00	11.00	10.82	10.82	114,842	-0.14(-1.30%)
Oct 16, 2003	10.98	10.98	10.94	10.97	123,241	-0.03(-0.25%)
Oct 15, 2003	11.03	11.05	10.93	10.99	286,102	-0.03(-0.25%)
Oct 14, 2003	10.89	11.06	10.89	11.02	364,064	+0.14(+1.26%)
Oct 13, 2003	10.88	10.93	10.87	10.88	103,705	+0.00(+0.00%)
Oct 10, 2003	10.90	10.93	10.83	10.88	253,055	-0.04(-0.40%)
Oct 09, 2003	10.86	10.93	10.87	10.93	186,231	+0.07(+0.60%)
Oct 08, 2003	10.86	10.89	10.82	10.86	410,804	-0.04(-0.35%)
Oct 07, 2003	10.73	10.90	10.73	10.90	420,481	+0.03(+0.25%)
Oct 06, 2003	10.80	10.92	10.78	10.87	137,482	+0.09(+0.86%)
Oct 03, 2003	10.79	10.79	10.78	10.78	259,263	+0.09(+0.82%)
Oct 02, 2003	10.68	10.75	10.67	10.69	165,417	-0.02(-0.15%)
Oct 01, 2003	10.57	10.78	10.57	10.71	448,051	+0.21(+2.04%)
Sep 30, 2003	10.60	10.68	10.49	10.49	607,991	-0.07(-0.67%)
Sep 29, 2003	10.54	10.60	10.45	10.57	292,127	+0.04(+0.36%)
Sep 26, 2003	10.52	10.63	10.52	10.53	317,871	+0.11(+1.05%)
Sep 25, 2003	10.96	10.98	10.32	10.42	765,192	-0.51(-4.66%)
Sep 24, 2003	10.99	11.02	10.93	10.93	379,948	-0.08(-0.70%)
Sep 23, 2003	11.04	11.04	10.97	11.00	235,710	-0.04(-0.40%)
Sep 22, 2003	11.20	11.23	10.98	11.05	272,409	-0.20(-1.80%)
Sep 19, 2003	11.15	11.23	11.13	11.25	284,459	+0.08(+0.69%)
Sep 18, 2003	11.15	11.16	11.12	11.17	504,468	+0.03(+0.25%)
Sep 17, 2003	11.12	11.18	11.12	11.15	88,551	-0.03(-0.25%)
Sep 16, 2003	11.19	11.19	11.13	11.17	368,446	+0.07(+0.64%)
Sep 15, 2003	11.23	11.26	11.09	11.10	305,638	-0.16(-1.41%)
Sep 12, 2003	11.28	11.31	11.18	11.26	255,794	+0.02(+0.19%)
Sep 11, 2003	11.15	11.30	11.10	11.24	136,022	+0.06(+0.54%)
Sep 10, 2003	11.24	11.28	11.18	11.18	416,647	-0.07(-0.58%)
Sep 09, 2003	11.26	11.29	11.17	11.24	210,149	-0.02(-0.15%)
Sep 08, 2003	11.26	11.34	11.23	11.26	532,950	-0.01(-0.10%)
Sep 05, 2003	11.33	11.33	11.24	11.27	138,395	-0.04(-0.34%)
Sep 04, 2003	11.28	11.32	11.21	11.31	92,933	+0.02(+0.15%)
Sep 03, 2003	11.34	11.38	11.13	11.29	201,568	-0.07(-0.58%)
Sep 02, 2003	11.12	11.36	11.06	11.36	433,627	+0.28(+2.52%)
Aug 29, 2003	11.06	11.13	10.99	11.08	176,372	+0.07(+0.65%)
Aug 28, 2003	10.88	11.06	10.80	11.01	337,225	+0.07(+0.65%)
Aug 27, 2003	10.98	10.98	10.80	10.94	182,214	-0.08(-0.75%)
Aug 26, 2003	10.93	11.02	10.84	11.02	231,693	+0.13(+1.21%)
Aug 25, 2003	10.97	10.97	10.75	10.89	168,521	-0.10(-0.95%)
Aug 22, 2003	11.15	11.16	10.95	10.99	150,263	-0.13(-1.13%)
Aug 21, 2003	11.20	11.28	11.07	11.12	134,013	-0.08(-0.69%)
Aug 20, 2003	11.33	11.33	11.19	11.20	98,227	-0.15(-1.35%)
Aug 19, 2003	11.20	11.35	11.10	11.35	592,289	+0.18(+1.57%)
Aug 18, 2003	11.30	11.34	11.07	11.17	262,915	-0.16(-1.45%)
Aug 15, 2003	11.06	11.35	11.05	11.34	161,948	+0.28(+2.58%)
Aug 14, 2003	10.95	11.05	10.92	11.05	242,100	+0.14(+1.25%)
Aug 13, 2003	10.93	10.95	10.90	10.92	185,318	-0.02(-0.20%)
Aug 12, 2003	10.96	11.01	10.90	10.94	1,030,663	-0.05(-0.45%)
Aug 11, 2003	10.90	10.99	10.90	10.99	512,501	+0.08(+0.70%)
Aug 08, 2003	10.93	10.98	10.88	10.91	242,831	+0.01(+0.10%)
Aug 07, 2003	10.82	10.90	10.82	10.90	284,459	+0.08(+0.76%)
Aug 06, 2003	10.84	10.88	10.82	10.82	721,190	+0.03(+0.25%)
Aug 05, 2003	10.82	10.86	10.75	10.79	433,809	+0.00(+0.00%)
Aug 04, 2003	10.76	10.84	10.68	10.79	476,350	-0.01(-0.05%)

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.