Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.344	8.410	8.160	8.166	491,988	-0.12(-1.51%)
Feb 28, 2012	8.350	8.392	8.237	8.291	300,655	-0.04(-0.43%)
Feb 27, 2012	8.315	8.380	8.220	8.326	475,796	-0.04(-0.43%)
Feb 24, 2012	8.505	8.535	8.350	8.362	203,116	-0.15(-1.81%)
Feb 23, 2012	8.291	8.517	8.267	8.517	256,847	+0.23(+2.72%)
Feb 22, 2012	8.392	8.392	8.273	8.291	300,867	-0.14(-1.62%)
Feb 21, 2012	8.457	8.552	8.356	8.428	269,885	-0.03(-0.35%)
Feb 17, 2012	8.463	8.469	8.386	8.457	245,360	+0.02(+0.21%)
Feb 16, 2012	8.297	8.457	8.237	8.439	364,936	+0.18(+2.16%)
Feb 15, 2012	8.368	8.386	8.225	8.261	339,312	-0.05(-0.57%)
Feb 14, 2012	8.410	8.410	8.220	8.309	227,759	-0.12(-1.48%)
Feb 13, 2012	8.451	8.451	8.350	8.433	246,666	+0.08(+1.00%)
Feb 10, 2012	8.392	8.445	8.344	8.350	224,722	-0.13(-1.53%)
Feb 09, 2012	8.557	8.610	8.439	8.480	192,768	-0.06(-0.76%)
Feb 08, 2012	8.562	8.680	8.450	8.545	244,024	-0.02(-0.21%)
Feb 07, 2012	8.568	8.668	8.551	8.562	218,719	-0.02(-0.21%)
Feb 06, 2012	8.710	8.745	8.557	8.580	327,519	-0.19(-2.15%)
Feb 03, 2012	8.668	8.828	8.604	8.769	519,770	+0.23(+2.69%)
Feb 02, 2012	8.433	8.598	8.409	8.539	736,634	+0.12(+1.40%)
Feb 01, 2012	8.238	8.445	8.162	8.421	538,036	+0.27(+3.25%)
Jan 31, 2012	8.232	8.256	8.085	8.156	475,780	-0.05(-0.57%)
Jan 30, 2012	8.262	8.297	8.032	8.203	394,985	-0.18(-2.11%)
Jan 27, 2012	8.221	8.674	8.221	8.380	550,154	+0.16(+1.94%)
Jan 26, 2012	8.439	8.439	8.168	8.221	417,872	-0.17(-2.04%)
Jan 25, 2012	8.333	8.415	8.291	8.392	287,322	+0.04(+0.49%)
Jan 24, 2012	8.291	8.368	8.238	8.350	397,532	+0.00(+0.00%)
Jan 23, 2012	8.439	8.533	8.333	8.350	314,458	-0.10(-1.19%)
Jan 20, 2012	8.256	8.468	8.250	8.450	284,960	+0.16(+1.99%)
Jan 19, 2012	8.350	8.380	8.232	8.285	194,535	-0.06(-0.71%)
Jan 18, 2012	8.221	8.344	8.191	8.344	250,405	+0.11(+1.36%)
Jan 17, 2012	8.327	8.356	8.215	8.232	333,332	-0.01(-0.14%)
Jan 13, 2012	8.197	8.280	8.150	8.244	272,362	-0.08(-0.99%)
Jan 12, 2012	8.221	8.338	8.115	8.327	350,437	+0.11(+1.29%)
Jan 11, 2012	8.280	8.285	8.209	8.221	729,642	-0.11(-1.27%)
Jan 10, 2012	8.445	8.445	8.280	8.327	491,299	+0.02(+0.21%)
Jan 09, 2012	8.344	8.403	8.256	8.309	417,919	-0.03(-0.35%)
Jan 06, 2012	8.492	8.539	8.315	8.338	530,894	-0.15(-1.74%)
Jan 05, 2012	8.109	8.521	8.044	8.486	557,176	+0.28(+3.45%)
Jan 04, 2012	8.044	8.227	8.044	8.203	227,779	+0.31(+3.96%)
Dec 30, 2011	8.032	8.014	7.891	7.891	245,743	-0.14(-1.76%)
Dec 29, 2011	7.920	8.044	7.920	8.032	165,109	+0.17(+2.17%)
Dec 28, 2011	8.008	8.008	7.838	7.861	286,102	-0.14(-1.77%)
Dec 27, 2011	7.879	8.050	7.855	8.003	228,692	+0.07(+0.89%)
Dec 23, 2011	7.997	8.003	7.908	7.932	233,400	+0.05(+0.67%)
Dec 21, 2011	7.749	7.920	7.673	7.879	282,240	+0.10(+1.29%)
Dec 20, 2011	7.590	7.785	7.578	7.779	466,148	+0.36(+4.85%)
Dec 19, 2011	7.561	7.667	7.360	7.419	600,360	-0.08(-1.02%)
Dec 16, 2011	7.673	7.838	7.484	7.496	1,207,694	-0.12(-1.62%)
Dec 15, 2011	7.584	7.643	7.508	7.620	399,737	+0.15(+2.05%)
Dec 14, 2011	7.455	7.620	7.455	7.466	333,503	-0.06(-0.86%)
Dec 13, 2011	7.690	7.802	7.490	7.531	319,374	-0.11(-1.39%)
Dec 12, 2011	7.531	7.649	7.513	7.637	321,680	-0.06(-0.77%)
Dec 09, 2011	7.437	7.737	7.425	7.696	434,750	+0.31(+4.15%)
Dec 08, 2011	7.608	7.608	7.366	7.390	358,648	-0.29(-3.83%)
Dec 07, 2011	7.614	7.720	7.478	7.684	431,431	+0.01(+0.08%)
Dec 06, 2011	7.714	7.749	7.620	7.678	411,542	-0.05(-0.69%)
Dec 05, 2011	7.796	7.820	7.637	7.732	402,694	+0.08(+1.00%)
Dec 02, 2011	7.637	7.749	7.602	7.655	260,834	+0.14(+1.80%)

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.