Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.400	8.418	8.274	8.364	543,214	-0.03(-0.36%)
May 30, 2012	8.490	8.550	8.376	8.394	353,132	-0.21(-2.44%)
May 29, 2012	8.718	8.718	8.520	8.604	240,275	-0.01(-0.07%)
May 25, 2012	8.610	8.622	8.550	8.610	325,994	+0.01(+0.14%)
May 24, 2012	8.484	8.598	8.388	8.598	323,848	+0.11(+1.27%)
May 23, 2012	8.316	8.514	8.316	8.490	320,027	+0.08(+1.00%)
May 22, 2012	8.508	8.592	8.352	8.406	374,558	-0.10(-1.20%)
May 21, 2012	8.460	8.550	8.394	8.508	261,809	+0.08(+0.92%)
May 18, 2012	8.472	8.550	8.382	8.430	416,605	-0.05(-0.64%)
May 17, 2012	8.574	8.640	8.484	8.484	356,445	-0.08(-0.98%)
May 16, 2012	8.640	8.694	8.568	8.568	342,831	-0.06(-0.69%)
May 15, 2012	8.574	8.658	8.556	8.628	316,407	+0.04(+0.42%)
May 14, 2012	8.550	8.676	8.538	8.592	491,348	-0.07(-0.83%)
May 11, 2012	8.676	8.700	8.568	8.664	402,650	-0.05(-0.55%)
May 10, 2012	8.729	8.771	8.628	8.712	335,238	+0.06(+0.69%)
May 09, 2012	8.587	8.682	8.539	8.652	446,576	-0.05(-0.55%)
May 08, 2012	8.599	8.759	8.587	8.700	676,592	+0.03(+0.34%)
May 07, 2012	8.521	8.735	8.492	8.670	473,898	+0.14(+1.60%)
May 04, 2012	8.611	8.646	8.373	8.533	591,683	-0.12(-1.37%)
May 03, 2012	8.741	8.787	8.599	8.652	526,880	-0.12(-1.36%)
May 02, 2012	8.623	8.795	8.575	8.771	427,626	+0.07(+0.82%)
May 01, 2012	8.735	8.967	8.682	8.700	763,801	-0.04(-0.41%)
Apr 30, 2012	8.884	8.926	8.712	8.735	336,807	-0.13(-1.47%)
Apr 27, 2012	8.599	9.050	8.599	8.866	645,984	+0.32(+3.76%)
Apr 26, 2012	8.432	8.545	8.367	8.545	333,611	+0.12(+1.41%)
Apr 25, 2012	8.438	8.521	8.337	8.426	335,016	+0.12(+1.50%)
Apr 24, 2012	8.147	8.325	8.147	8.302	255,586	+0.15(+1.90%)
Apr 23, 2012	8.028	8.171	7.975	8.147	397,800	-0.02(-0.29%)
Apr 20, 2012	8.224	8.337	8.153	8.171	416,610	+0.04(+0.51%)
Apr 19, 2012	8.212	8.248	8.064	8.129	332,240	-0.07(-0.87%)
Apr 18, 2012	8.325	8.349	8.135	8.201	304,643	-0.18(-2.20%)
Apr 17, 2012	8.325	8.462	8.272	8.385	335,102	+0.15(+1.88%)
Apr 16, 2012	8.147	8.296	8.070	8.230	320,477	+0.15(+1.84%)
Apr 13, 2012	8.284	8.296	8.070	8.082	320,475	-0.26(-3.06%)
Apr 12, 2012	8.248	8.367	8.212	8.337	252,712	+0.08(+1.01%)
Apr 11, 2012	8.207	8.260	8.153	8.254	341,877	+0.14(+1.76%)
Apr 10, 2012	8.290	8.313	8.070	8.111	476,123	-0.19(-2.29%)
Apr 09, 2012	8.337	8.379	8.272	8.302	327,171	-0.20(-2.31%)
Apr 05, 2012	8.521	8.557	8.432	8.498	229,886	-0.09(-1.04%)
Apr 04, 2012	8.652	8.688	8.527	8.587	417,173	-0.20(-2.23%)
Apr 03, 2012	8.753	8.801	8.706	8.783	460,976	+0.04(+0.41%)
Apr 02, 2012	8.599	8.765	8.533	8.747	570,433	+0.11(+1.31%)
Mar 30, 2012	8.795	8.813	8.634	8.634	281,722	-0.10(-1.09%)
Mar 29, 2012	8.741	8.795	8.599	8.729	241,368	-0.09(-1.01%)
Mar 28, 2012	8.706	8.866	8.700	8.819	330,663	+0.12(+1.44%)
Mar 27, 2012	8.860	8.866	8.694	8.694	270,674	-0.16(-1.81%)
Mar 26, 2012	8.759	8.866	8.712	8.854	314,863	+0.20(+2.26%)
Mar 23, 2012	8.611	8.664	8.510	8.658	324,985	+0.04(+0.41%)
Mar 22, 2012	8.617	8.640	8.539	8.623	304,152	-0.11(-1.23%)
Mar 21, 2012	8.825	8.848	8.694	8.729	216,922	-0.07(-0.74%)
Mar 20, 2012	8.777	8.854	8.747	8.795	226,455	-0.06(-0.67%)
Mar 19, 2012	8.682	8.914	8.623	8.854	340,807	+0.14(+1.57%)
Mar 16, 2012	8.735	8.795	8.658	8.718	529,685	+0.02(+0.27%)
Mar 15, 2012	8.557	8.753	8.521	8.694	310,769	+0.17(+1.95%)
Mar 14, 2012	8.575	8.664	8.492	8.527	619,533	-0.05(-0.62%)
Mar 13, 2012	8.343	8.605	8.313	8.581	494,126	+0.31(+3.74%)
Mar 12, 2012	8.260	8.319	8.177	8.272	372,985	+0.03(+0.36%)
Mar 09, 2012	8.058	8.260	8.016	8.242	444,436	+0.18(+2.21%)
Mar 08, 2012	8.082	8.093	7.898	8.064	288,495	+0.04(+0.44%)
Mar 07, 2012	7.945	8.040	7.898	8.028	251,446	+0.11(+1.43%)
Mar 06, 2012	7.975	8.028	7.903	7.915	387,634	-0.16(-1.99%)
Mar 05, 2012	7.921	8.117	7.856	8.076	419,922	+0.12(+1.49%)
Mar 02, 2012	8.010	8.088	7.921	7.957	829,400	-0.05(-0.67%)

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.