Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	7.778	8.036	7.702	7.899	807,774	+0.06(+0.77%)
Dec 28, 2007	7.954	8.074	7.768	7.839	654,409	-0.09(-1.11%)
Dec 27, 2007	8.239	8.299	7.915	7.926	724,945	-0.32(-3.92%)
Dec 26, 2007	8.195	8.266	8.014	8.250	549,606	+0.03(+0.40%)
Dec 24, 2007	8.030	8.239	8.003	8.217	300,677	+0.12(+1.42%)
Dec 21, 2007	7.926	8.167	7.926	8.102	1,287,927	+0.21(+2.71%)
Dec 20, 2007	7.866	7.926	7.658	7.888	770,748	+0.12(+1.55%)
Dec 19, 2007	7.828	7.910	7.614	7.768	876,267	-0.09(-1.18%)
Dec 18, 2007	7.735	7.904	7.510	7.861	1,294,316	+0.24(+3.09%)
Dec 17, 2007	7.663	7.850	7.620	7.625	849,816	-0.05(-0.71%)
Dec 14, 2007	7.921	7.932	7.674	7.680	738,618	-0.24(-3.04%)
Dec 13, 2007	7.707	7.937	7.614	7.921	991,092	+0.13(+1.69%)
Dec 12, 2007	8.206	8.293	7.685	7.789	1,248,130	-0.21(-2.67%)
Dec 11, 2007	8.512	8.584	7.987	8.003	1,164,277	-0.45(-5.31%)
Dec 10, 2007	8.156	8.452	8.058	8.452	525,759	+0.30(+3.63%)
Dec 07, 2007	8.326	8.326	8.096	8.156	659,937	-0.14(-1.72%)
Dec 06, 2007	7.926	8.299	7.866	8.299	840,849	+0.37(+4.70%)
Dec 05, 2007	7.965	7.981	7.778	7.926	638,760	+0.11(+1.40%)
Dec 04, 2007	7.855	7.915	7.740	7.817	706,855	-0.13(-1.59%)
Dec 03, 2007	8.129	8.173	7.899	7.943	693,344	-0.20(-2.42%)
Nov 30, 2007	8.047	8.354	8.047	8.140	1,300,523	+0.18(+2.27%)
Nov 29, 2007	8.211	8.211	7.850	7.959	1,077,076	-0.26(-3.20%)
Nov 28, 2007	7.959	8.266	7.855	8.222	1,125,818	+0.38(+4.82%)
Nov 27, 2007	7.806	7.954	7.768	7.844	992,370	+0.07(+0.92%)
Nov 26, 2007	8.343	8.343	7.729	7.773	1,128,008	-0.57(-6.83%)
Nov 23, 2007	8.140	8.425	8.129	8.343	231,662	+0.27(+3.39%)
Nov 21, 2007	7.959	8.299	7.828	8.069	1,056,994	+0.07(+0.89%)
Nov 20, 2007	7.976	8.085	7.800	7.998	1,082,187	+0.01(+0.07%)
Nov 19, 2007	8.206	8.206	7.888	7.992	939,794	-0.30(-3.63%)
Nov 16, 2007	8.304	8.480	8.107	8.293	890,687	+0.01(+0.07%)
Nov 15, 2007	8.534	8.534	8.239	8.288	813,648	-0.18(-2.07%)
Nov 14, 2007	8.896	8.962	8.403	8.463	726,204	-0.46(-5.16%)
Nov 13, 2007	8.682	8.923	8.622	8.923	623,791	+0.31(+3.56%)
Nov 12, 2007	8.606	8.830	8.502	8.617	969,916	-0.01(-0.13%)
Nov 09, 2007	8.178	8.677	8.003	8.628	1,023,039	+0.32(+3.82%)
Nov 08, 2007	8.009	8.332	7.937	8.310	1,043,668	+0.39(+4.91%)
Nov 07, 2007	8.107	8.233	7.921	7.921	949,836	-0.40(-4.81%)
Nov 06, 2007	8.063	8.337	7.932	8.321	843,770	+0.27(+3.33%)
Nov 05, 2007	7.866	8.173	7.833	8.052	910,950	+0.06(+0.75%)
Nov 02, 2007	8.343	8.414	7.954	7.992	1,591,151	-0.19(-2.28%)
Nov 01, 2007	8.578	8.617	8.113	8.178	1,360,766	-0.50(-5.74%)
Oct 31, 2007	8.600	8.759	8.403	8.677	1,386,507	+0.07(+0.83%)
Oct 30, 2007	8.797	8.797	8.491	8.606	1,107,745	-0.20(-2.30%)
Oct 29, 2007	9.055	9.126	8.770	8.808	897,806	-0.24(-2.60%)
Oct 26, 2007	8.726	9.148	8.688	9.044	995,473	+0.39(+4.56%)
Oct 25, 2007	8.217	8.852	8.217	8.649	1,548,798	+0.33(+4.02%)
Oct 24, 2007	8.430	8.469	8.096	8.315	1,060,463	-0.14(-1.62%)
Oct 23, 2007	8.441	8.565	8.255	8.452	833,912	+0.09(+1.11%)
Oct 22, 2007	8.096	8.529	8.014	8.359	1,274,965	+0.18(+2.14%)
Oct 19, 2007	8.381	8.419	8.162	8.184	964,804	-0.22(-2.61%)
Oct 18, 2007	8.381	8.523	8.315	8.403	819,307	-0.06(-0.71%)
Oct 17, 2007	8.622	8.671	8.365	8.463	973,749	-0.09(-1.09%)
Oct 16, 2007	8.710	8.786	8.491	8.556	826,427	-0.16(-1.82%)
Oct 15, 2007	8.890	8.956	8.617	8.715	912,958	-0.20(-2.27%)
Oct 12, 2007	8.973	9.099	8.885	8.918	733,872	-0.06(-0.67%)
Oct 11, 2007	9.027	9.121	8.858	8.978	1,517,034	+0.10(+1.11%)
Oct 10, 2007	9.575	9.608	8.852	8.880	4,401,042	-0.70(-7.27%)
Oct 09, 2007	9.477	9.581	9.394	9.575	407,828	+0.08(+0.81%)
Oct 08, 2007	9.542	9.559	9.433	9.498	227,463	-0.08(-0.86%)
Oct 05, 2007	9.466	9.619	9.362	9.581	462,595	+0.25(+2.70%)
Oct 04, 2007	9.307	9.383	9.257	9.329	558,619	+0.08(+0.83%)
Oct 03, 2007	9.400	9.405	9.203	9.252	785,900	-0.18(-1.86%)
Oct 02, 2007	9.345	9.449	9.285	9.427	379,897	+0.08(+0.88%)

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.