Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.303	5.390	5.198	5.390	880,867	+0.12(+2.29%)
May 28, 2009	5.215	5.319	5.067	5.270	1,099,709	+0.09(+1.69%)
May 27, 2009	5.428	5.428	5.133	5.182	1,106,335	-0.27(-4.92%)
May 26, 2009	5.056	5.450	5.051	5.450	923,128	+0.35(+6.87%)
May 22, 2009	5.248	5.248	5.100	5.100	524,114	-0.12(-2.31%)
May 21, 2009	5.303	5.324	5.105	5.220	1,343,398	-0.13(-2.46%)
May 20, 2009	5.554	5.806	5.324	5.352	2,050,091	-0.13(-2.40%)
May 19, 2009	5.675	5.702	5.461	5.483	1,374,768	-0.19(-3.29%)
May 18, 2009	5.303	5.691	5.303	5.670	1,292,173	+0.48(+9.29%)
May 15, 2009	5.231	5.297	5.111	5.187	1,124,856	-0.05(-0.94%)
May 14, 2009	5.105	5.303	5.007	5.237	984,020	+0.16(+3.24%)
May 13, 2009	5.248	5.297	5.067	5.072	1,154,121	-0.32(-5.89%)
May 12, 2009	5.670	5.708	5.248	5.390	1,300,633	-0.26(-4.56%)
May 11, 2009	6.064	6.064	5.631	5.648	1,403,090	-0.55(-8.84%)
May 08, 2009	5.609	6.195	5.609	6.195	1,397,893	+0.57(+10.13%)
May 07, 2009	5.806	5.982	5.587	5.626	1,468,001	-0.13(-2.19%)
May 06, 2009	5.620	5.883	5.549	5.752	1,528,836	+0.11(+1.94%)
May 05, 2009	5.889	5.921	5.560	5.642	1,370,376	-0.31(-5.16%)
May 04, 2009	5.834	5.982	5.648	5.949	1,058,658	+0.16(+2.84%)

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.