Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.892	5.275	4.875	5.116	0	+0.16(+3.20%)
Feb 26, 2009	4.870	5.198	4.826	4.957	979,890	+0.18(+3.78%)
Feb 25, 2009	4.870	4.897	4.552	4.777	1,190,448	-0.12(-2.46%)
Feb 24, 2009	4.809	4.914	4.590	4.897	1,498,150	+0.15(+3.23%)
Feb 23, 2009	5.061	5.083	4.716	4.744	1,242,098	-0.25(-4.94%)
Feb 20, 2009	4.848	5.122	4.711	4.990	1,881,365	+0.07(+1.33%)
Feb 19, 2009	5.040	5.122	4.919	4.925	1,043,275	-0.10(-2.07%)
Feb 18, 2009	5.144	5.264	4.935	5.029	1,279,496	-0.06(-1.18%)
Feb 17, 2009	5.297	5.346	5.072	5.089	1,219,122	-0.36(-6.63%)
Feb 13, 2009	5.615	5.615	4.207	5.450	1,344,296	-0.18(-3.21%)
Feb 12, 2009	5.505	5.675	5.434	5.631	1,466,345	-0.01(-0.10%)
Feb 11, 2009	5.615	5.839	5.527	5.637	1,044,124	+0.03(+0.59%)
Feb 10, 2009	5.927	6.047	5.593	5.604	1,114,906	-0.38(-6.32%)
Feb 09, 2009	6.004	6.124	5.867	5.982	771,799	-0.04(-0.64%)
Feb 06, 2009	5.812	6.047	5.774	6.020	1,054,085	+0.24(+4.07%)
Feb 05, 2009	5.582	5.921	5.516	5.785	1,292,189	+0.15(+2.62%)
Feb 04, 2009	5.686	5.809	5.587	5.637	1,210,655	-0.06(-1.06%)
Feb 03, 2009	5.938	5.949	5.560	5.697	1,132,437	-0.21(-3.61%)
Feb 02, 2009	5.905	5.954	5.670	5.911	1,322,899	-0.08(-1.28%)
Jan 30, 2009	6.173	6.398	5.905	5.987	0	-0.24(-3.79%)
Jan 29, 2009	7.559	7.680	6.163	6.223	1,899,279	-1.62(-20.67%)
Jan 28, 2009	7.702	7.844	7.620	7.844	1,551,969	+0.36(+4.83%)
Jan 27, 2009	7.587	7.685	7.236	7.483	1,155,554	-0.10(-1.30%)
Jan 26, 2009	7.631	7.828	7.444	7.581	840,769	-0.03(-0.43%)
Jan 23, 2009	6.721	7.620	6.721	7.614	1,608,083	+0.15(+2.06%)
Jan 22, 2009	7.883	7.883	7.307	7.461	1,168,121	-0.49(-6.20%)
Jan 21, 2009	7.773	7.965	7.198	7.954	1,637,827	+0.35(+4.61%)
Jan 20, 2009	8.030	8.206	7.559	7.603	1,249,776	-0.48(-5.90%)
Jan 16, 2009	7.926	8.151	7.647	8.080	1,331,844	+0.37(+4.83%)
Jan 15, 2009	7.587	7.937	7.329	7.707	1,047,094	+0.10(+1.37%)
Jan 14, 2009	7.729	7.770	7.543	7.603	809,897	-0.31(-3.88%)
Jan 13, 2009	7.598	7.915	7.516	7.910	777,650	+0.27(+3.51%)
Jan 12, 2009	7.877	7.877	7.625	7.642	674,862	-0.20(-2.52%)
Jan 09, 2009	8.135	8.173	7.811	7.839	694,460	-0.36(-4.41%)
Jan 08, 2009	8.052	8.282	7.894	8.200	613,298	+0.07(+0.88%)
Jan 07, 2009	7.992	8.326	7.965	8.129	1,270,117	-0.04(-0.47%)
Jan 06, 2009	7.932	8.315	7.751	8.167	1,042,792	+0.29(+3.69%)
Jan 05, 2009	8.233	8.354	7.817	7.877	823,192	-0.33(-4.01%)
Jan 02, 2009	8.239	8.408	8.124	8.206	0	-0.18(-2.09%)
Jan 01, 2009	8.200	8.452	8.124	8.381	0	+0.00(+0.00%)
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%)

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.