Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.200	8.452	8.124	8.381	733,090	+0.19(+2.27%)
Dec 30, 2008	8.080	8.217	7.926	8.195	831,471	+0.20(+2.47%)
Dec 29, 2008	8.239	8.250	7.910	7.998	646,033	-0.30(-3.57%)
Dec 26, 2008	8.233	8.299	8.080	8.293	426,031	+0.13(+1.54%)
Dec 24, 2008	8.091	8.222	7.976	8.167	316,601	-0.01(-0.13%)
Dec 23, 2008	8.173	8.244	8.019	8.178	627,086	+0.05(+0.61%)
Dec 22, 2008	8.102	8.222	7.910	8.129	626,224	+0.07(+0.82%)
Dec 19, 2008	8.310	8.452	7.937	8.063	2,776,347	-0.12(-1.47%)
Dec 18, 2008	7.965	8.266	7.921	8.184	1,325,163	+0.25(+3.18%)
Dec 17, 2008	7.724	8.014	7.609	7.932	1,192,027	+0.14(+1.76%)
Dec 16, 2008	7.368	7.833	7.351	7.795	1,026,575	+0.49(+6.75%)
Dec 15, 2008	7.576	7.685	7.061	7.302	692,895	-0.30(-3.89%)
Dec 12, 2008	7.132	7.603	7.001	7.598	989,422	+0.44(+6.12%)
Dec 11, 2008	7.603	7.696	7.116	7.159	904,221	-0.57(-7.37%)
Dec 10, 2008	7.943	8.025	7.532	7.729	1,185,780	-0.26(-3.22%)
Dec 09, 2008	7.872	8.376	7.855	7.987	972,389	-0.05(-0.68%)
Dec 08, 2008	8.009	8.195	7.800	8.041	936,994	+0.24(+3.09%)
Dec 05, 2008	7.296	7.800	6.957	7.800	1,264,795	+0.41(+5.56%)
Dec 04, 2008	7.663	7.707	7.231	7.390	1,106,186	-0.27(-3.57%)
Dec 03, 2008	7.357	7.855	7.236	7.663	1,191,793	+0.21(+2.87%)
Dec 02, 2008	6.951	7.461	6.929	7.450	1,163,012	+0.55(+7.94%)
Dec 01, 2008	7.926	8.129	6.891	6.902	1,521,389	-1.31(-15.94%)
Nov 28, 2008	8.107	8.277	8.019	8.211	493,536	+0.02(+0.20%)
Nov 26, 2008	7.811	8.195	7.811	8.195	1,655,208	+0.11(+1.36%)
Nov 25, 2008	8.397	8.397	7.795	8.085	1,317,932	-0.18(-2.12%)
Nov 24, 2008	7.740	8.617	7.302	8.261	1,810,217	+0.94(+12.87%)
Nov 21, 2008	7.351	7.384	6.573	7.318	1,940,737	+0.18(+2.53%)
Nov 20, 2008	7.483	7.778	7.077	7.138	1,337,611	-0.57(-7.39%)
Nov 19, 2008	8.206	8.491	7.696	7.707	1,085,845	-0.55(-6.64%)
Nov 18, 2008	8.512	8.699	7.828	8.255	935,121	-0.19(-2.27%)
Nov 17, 2008	8.156	8.825	8.058	8.447	919,684	+0.20(+2.39%)
Nov 14, 2008	8.841	9.121	8.250	8.250	1,204,806	-0.77(-8.56%)
Nov 13, 2008	8.069	9.027	7.757	9.022	1,300,080	+1.09(+13.74%)
Nov 12, 2008	8.304	8.556	7.915	7.932	1,044,924	-0.56(-6.58%)
Nov 11, 2008	8.217	8.715	8.085	8.491	1,294,137	+0.17(+2.04%)
Nov 10, 2008	8.266	8.386	8.025	8.321	1,071,471	+0.16(+1.95%)
Nov 07, 2008	8.189	8.255	7.926	8.162	1,015,773	-0.02(-0.27%)
Nov 06, 2008	8.288	8.556	8.085	8.184	1,145,506	-0.19(-2.29%)
Nov 05, 2008	8.540	8.847	8.321	8.376	1,391,487	-0.55(-6.14%)
Nov 04, 2008	8.485	8.984	8.304	8.923	1,529,104	+0.70(+8.53%)
Nov 03, 2008	7.976	8.250	7.702	8.222	833,027	+0.19(+2.39%)
Oct 31, 2008	7.379	8.107	7.181	8.030	1,277,141	+0.54(+7.24%)
Oct 30, 2008	6.814	7.526	6.814	7.488	965,932	+0.67(+9.89%)
Oct 29, 2008	6.984	7.176	6.694	6.814	1,205,012	-0.18(-2.58%)
Oct 28, 2008	7.291	7.318	6.699	6.995	1,554,255	+0.10(+1.51%)
Oct 27, 2008	6.803	7.247	6.672	6.891	979,918	+0.08(+1.21%)
Oct 24, 2008	6.639	7.236	6.584	6.809	1,460,199	-0.30(-4.16%)
Oct 23, 2008	6.847	7.390	6.760	7.105	2,463,263	+0.27(+3.93%)
Oct 22, 2008	6.656	6.946	6.656	6.836	1,367,101	+0.07(+1.05%)
Oct 21, 2008	6.694	6.918	6.617	6.765	1,145,780	-0.08(-1.12%)
Oct 20, 2008	6.842	6.858	6.393	6.842	1,005,280	+0.27(+4.08%)
Oct 17, 2008	6.836	7.351	6.447	6.573	2,287,610	-0.49(-6.98%)
Oct 16, 2008	7.231	7.302	6.617	7.066	1,678,427	-0.10(-1.45%)
Oct 15, 2008	7.455	7.696	7.055	7.170	1,484,024	-0.42(-5.49%)
Oct 14, 2008	7.406	8.189	7.242	7.587	1,515,051	+0.18(+2.44%)
Oct 13, 2008	7.417	7.417	6.935	7.406	1,484,039	+0.60(+8.77%)
Oct 10, 2008	5.921	7.033	5.828	6.809	2,100,373	+0.73(+12.08%)
Oct 09, 2008	7.099	7.390	6.064	6.075	2,041,312	-0.82(-11.84%)
Oct 08, 2008	7.132	7.663	6.831	6.891	671,096	-0.38(-5.27%)
Oct 07, 2008	8.397	8.595	7.258	7.275	826,212	-1.04(-12.46%)
Oct 06, 2008	7.691	8.523	7.390	8.310	1,092,319	+0.52(+6.68%)
Oct 03, 2008	8.764	8.995	7.789	7.789	967,834	-0.91(-10.51%)
Oct 02, 2008	8.770	8.847	8.529	8.704	659,365	-0.11(-1.24%)

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.