Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.017	9.167	9.017	9.131	275,114	+0.05(+0.59%)
Jul 30, 2012	8.981	9.113	8.886	9.077	252,050	+0.08(+0.87%)
Jul 27, 2012	8.993	9.089	8.850	8.999	536,882	+0.01(+0.07%)
Jul 26, 2012	9.209	9.209	8.981	8.993	333,561	-0.05(-0.60%)
Jul 25, 2012	9.077	9.131	9.011	9.047	283,410	+0.06(+0.67%)
Jul 24, 2012	9.125	9.131	8.939	8.987	294,481	-0.09(-0.99%)
Jul 23, 2012	9.089	9.155	9.071	9.077	256,864	-0.16(-1.75%)
Jul 20, 2012	9.287	9.353	9.239	9.239	293,112	-0.13(-1.34%)
Jul 19, 2012	9.545	9.557	9.323	9.365	181,414	-0.16(-1.70%)
Jul 18, 2012	9.569	9.593	9.491	9.527	209,764	-0.05(-0.56%)
Jul 17, 2012	9.605	9.605	9.437	9.581	329,237	-0.01(-0.06%)
Jul 16, 2012	9.587	9.593	9.491	9.587	349,760	+0.01(+0.06%)
Jul 13, 2012	9.383	9.599	9.329	9.581	265,210	+0.21(+2.24%)
Jul 12, 2012	9.317	9.425	9.269	9.371	258,126	-0.02(-0.19%)
Jul 11, 2012	9.347	9.401	9.287	9.389	217,325	+0.08(+0.84%)
Jul 10, 2012	9.389	9.395	9.263	9.311	214,925	+0.01(+0.13%)
Jul 09, 2012	9.287	9.317	9.221	9.299	317,058	-0.02(-0.19%)
Jul 06, 2012	9.203	9.359	9.203	9.317	193,389	+0.00(+0.00%)
Jul 05, 2012	9.419	9.443	9.281	9.317	707,233	-0.14(-1.46%)
Jul 03, 2012	9.341	9.455	9.281	9.455	203,270	+0.16(+1.68%)
Jul 02, 2012	9.233	9.311	9.107	9.299	480,756	+0.10(+1.04%)
Jun 29, 2012	9.143	9.209	9.071	9.203	401,808	+0.23(+2.54%)
Jun 28, 2012	8.874	8.975	8.778	8.975	209,224	+0.00(+0.00%)
Jun 27, 2012	8.820	9.011	8.760	8.975	229,767	+0.19(+2.18%)
Jun 26, 2012	8.826	8.886	8.736	8.784	213,290	-0.02(-0.20%)
Jun 25, 2012	8.832	8.867	8.784	8.802	180,751	-0.19(-2.13%)
Jun 22, 2012	8.874	9.023	8.874	8.993	464,250	+0.19(+2.11%)
Jun 21, 2012	8.981	9.011	8.766	8.808	292,320	-0.18(-2.00%)
Jun 20, 2012	8.957	9.053	8.909	8.987	321,583	+0.01(+0.13%)
Jun 19, 2012	8.802	8.987	8.766	8.975	318,927	+0.19(+2.18%)
Jun 18, 2012	8.712	8.826	8.670	8.784	327,369	+0.02(+0.21%)
Jun 15, 2012	8.658	8.790	8.592	8.766	643,761	+0.10(+1.11%)
Jun 14, 2012	8.508	8.682	8.484	8.670	287,708	+0.19(+2.26%)
Jun 13, 2012	8.490	8.622	8.442	8.478	377,215	-0.06(-0.70%)
Jun 12, 2012	8.412	8.598	8.395	8.538	426,696	+0.17(+2.08%)
Jun 11, 2012	8.652	8.658	8.364	8.364	479,251	-0.19(-2.24%)
Jun 08, 2012	8.388	8.592	8.304	8.556	358,286	+0.14(+1.64%)
Jun 07, 2012	8.532	8.556	8.412	8.418	370,195	+0.01(+0.14%)
Jun 06, 2012	8.310	8.418	8.256	8.406	447,872	+0.14(+1.74%)
Jun 05, 2012	8.130	8.280	8.130	8.262	421,951	+0.09(+1.10%)
Jun 04, 2012	8.088	8.172	8.004	8.172	562,674	+0.14(+1.72%)
Jun 01, 2012	8.196	8.226	8.004	8.034	755,975	-0.33(-3.94%)
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%)

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.