Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.648	5.801	5.598	5.796	638,330	+0.15(+2.72%)
Nov 27, 2009	5.686	5.806	5.593	5.642	318,016	-0.18(-3.10%)
Nov 25, 2009	5.960	5.965	5.806	5.823	321,521	-0.09(-1.57%)
Nov 24, 2009	6.004	6.015	5.828	5.916	471,246	-0.10(-1.64%)
Nov 23, 2009	5.905	6.086	5.900	6.015	531,244	+0.17(+2.91%)
Nov 20, 2009	5.806	5.954	5.752	5.845	508,564	-0.01(-0.19%)
Nov 19, 2009	6.009	6.026	5.774	5.856	500,362	-0.22(-3.69%)
Nov 18, 2009	6.064	6.102	5.987	6.080	392,521	+0.01(+0.09%)
Nov 17, 2009	5.861	6.141	5.861	6.075	570,256	+0.16(+2.69%)
Nov 16, 2009	5.785	6.020	5.746	5.916	756,801	+0.19(+3.35%)
Nov 13, 2009	5.686	5.757	5.642	5.724	629,204	+0.05(+0.97%)
Nov 12, 2009	5.828	5.867	5.642	5.670	679,855	-0.20(-3.36%)
Nov 11, 2009	5.746	5.872	5.680	5.867	624,139	+0.16(+2.88%)
Nov 10, 2009	5.719	5.785	5.648	5.702	633,066	-0.07(-1.14%)
Nov 09, 2009	5.746	5.774	5.670	5.768	646,539	+0.07(+1.25%)
Nov 06, 2009	5.713	5.823	5.648	5.697	879,887	-0.07(-1.23%)
Nov 05, 2009	5.746	5.828	5.637	5.768	1,147,416	+0.06(+1.06%)
Nov 04, 2009	5.850	5.932	5.686	5.708	1,673,334	-0.01(-0.19%)
Nov 03, 2009	5.691	5.763	5.571	5.719	848,522	-0.01(-0.19%)
Nov 02, 2009	5.916	5.987	5.505	5.730	1,206,737	-0.16(-2.70%)
Oct 30, 2009	6.031	6.102	5.850	5.889	1,078,622	-0.18(-2.89%)
Oct 29, 2009	6.053	6.130	5.927	6.064	1,195,581	+0.04(+0.73%)
Oct 28, 2009	5.965	6.130	5.921	6.020	1,314,114	-0.01(-0.09%)
Oct 27, 2009	5.921	6.108	5.845	6.026	1,540,921	+0.18(+3.09%)
Oct 26, 2009	5.812	5.927	5.615	5.845	1,010,594	+0.07(+1.14%)
Oct 23, 2009	5.785	5.823	5.719	5.779	831,725	-0.03(-0.47%)
Oct 22, 2009	5.423	5.894	5.379	5.806	2,607,020	+0.41(+7.61%)
Oct 21, 2009	5.675	5.779	5.341	5.396	1,133,271	-0.31(-5.47%)
Oct 20, 2009	5.735	5.752	5.686	5.708	551,083	-0.25(-4.23%)
Oct 19, 2009	6.042	6.042	5.867	5.960	222,695	+0.00(+0.00%)
Oct 16, 2009	5.971	6.020	5.834	5.960	571,569	-0.04(-0.73%)
Oct 15, 2009	6.004	6.080	5.894	6.004	427,684	-0.03(-0.45%)
Oct 14, 2009	6.042	6.053	5.943	6.031	294,543	+0.08(+1.38%)
Oct 13, 2009	6.042	6.042	5.801	5.949	358,702	-0.10(-1.63%)
Oct 12, 2009	6.102	6.157	6.009	6.047	214,338	-0.10(-1.60%)
Oct 09, 2009	5.971	6.157	5.960	6.146	510,305	+0.15(+2.56%)
Oct 08, 2009	5.900	5.993	5.790	5.993	749,845	+0.14(+2.34%)
Oct 07, 2009	5.730	5.861	5.598	5.856	523,610	+0.09(+1.52%)
Oct 06, 2009	5.664	5.779	5.587	5.768	677,822	+0.19(+3.44%)
Oct 05, 2009	5.560	5.642	5.472	5.576	783,954	+0.02(+0.30%)
Oct 02, 2009	5.461	5.603	5.379	5.560	687,088	+0.03(+0.50%)
Oct 01, 2009	5.659	5.697	5.434	5.533	753,662	-0.10(-1.85%)
Sep 30, 2009	5.752	5.752	5.489	5.637	568,940	-0.12(-2.00%)
Sep 29, 2009	5.796	5.812	5.637	5.752	816,786	-0.02(-0.38%)
Sep 28, 2009	5.620	5.817	5.604	5.774	423,915	+0.13(+2.23%)
Sep 25, 2009	5.823	5.839	5.511	5.648	1,279,224	-0.20(-3.37%)
Sep 24, 2009	6.173	6.217	5.730	5.845	1,007,549	-0.32(-5.16%)
Sep 23, 2009	6.239	6.321	6.141	6.163	393,561	-0.08(-1.32%)
Sep 22, 2009	6.327	6.327	6.042	6.245	381,934	-0.01(-0.18%)
Sep 21, 2009	6.212	6.289	6.124	6.256	410,532	-0.08(-1.30%)
Sep 18, 2009	6.327	6.376	6.097	6.338	769,417	+0.03(+0.52%)
Sep 17, 2009	6.617	6.656	6.299	6.305	441,712	+0.03(+0.44%)
Sep 16, 2009	6.163	6.688	6.130	6.278	618,772	+0.18(+2.97%)
Sep 15, 2009	5.993	6.146	5.861	6.097	477,310	+0.07(+1.18%)
Sep 14, 2009	6.042	6.097	5.960	6.026	374,957	-0.07(-1.08%)
Sep 11, 2009	6.091	6.124	5.993	6.091	300,987	+0.02(+0.27%)
Sep 10, 2009	6.047	6.086	5.905	6.075	358,483	+0.01(+0.18%)
Sep 09, 2009	5.949	6.119	5.872	6.064	493,244	+0.12(+1.93%)
Sep 08, 2009	5.938	5.993	5.839	5.949	370,607	+0.05(+0.84%)
Sep 04, 2009	5.932	5.971	5.801	5.900	393,386	-0.03(-0.46%)
Sep 03, 2009	5.872	5.932	5.834	5.927	885,095	+0.08(+1.31%)
Sep 02, 2009	5.867	5.905	5.828	5.850	607,918	-0.05(-0.84%)

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.