Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	10.19	10.19	9.860	9.970	1,544,782	-0.19(-1.89%)
May 29, 2003	10.45	10.45	10.16	10.16	484,319	-0.25(-2.37%)
May 28, 2003	10.33	10.43	10.33	10.41	230,019	+0.04(+0.37%)
May 27, 2003	10.42	10.42	10.14	10.37	831,174	-0.09(-0.89%)
May 23, 2003	10.52	10.62	10.44	10.46	664,318	-0.01(-0.05%)
May 22, 2003	10.31	10.49	10.31	10.47	418,964	+0.16(+1.60%)
May 21, 2003	10.24	10.33	10.22	10.30	264,157	+0.08(+0.75%)
May 20, 2003	10.01	10.27	10.01	10.23	640,951	+0.22(+2.19%)
May 19, 2003	10.11	10.13	10.01	10.01	567,199	-0.12(-1.14%)
May 16, 2003	10.12	10.13	10.10	10.12	418,051	+0.01(+0.05%)
May 15, 2003	10.11	10.16	10.08	10.12	481,215	+0.05(+0.49%)
May 14, 2003	10.12	10.13	10.05	10.07	353,244	-0.02(-0.16%)
May 13, 2003	10.05	10.08	9.997	10.08	593,487	+0.02(+0.16%)
May 12, 2003	9.997	10.08	9.997	10.07	397,422	+0.10(+0.99%)
May 09, 2003	9.860	9.986	9.860	9.970	397,787	+0.11(+1.11%)
May 08, 2003	9.860	9.860	9.783	9.860	609,186	+0.00(+0.00%)
May 07, 2003	9.833	9.860	9.696	9.860	482,493	+0.03(+0.28%)
May 06, 2003	9.860	9.871	9.816	9.833	453,467	-0.05(-0.55%)
May 05, 2003	9.833	9.887	9.740	9.887	666,509	+0.16(+1.69%)
May 02, 2003	9.394	9.723	9.394	9.723	457,848	+0.36(+3.86%)
May 01, 2003	9.334	9.367	9.285	9.362	213,954	+0.05(+0.59%)
Apr 30, 2003	9.219	9.334	9.203	9.307	589,836	+0.09(+0.95%)
Apr 29, 2003	9.362	9.422	9.203	9.219	461,499	-0.14(-1.46%)
Apr 28, 2003	9.230	9.394	9.203	9.356	731,498	+0.18(+1.97%)
Apr 25, 2003	9.148	9.175	8.967	9.175	281,682	+0.04(+0.48%)
Apr 24, 2003	8.951	9.148	8.951	9.131	278,031	+0.10(+1.09%)
Apr 23, 2003	8.929	9.093	8.874	9.033	241,885	+0.13(+1.48%)
Apr 22, 2003	8.764	8.901	8.759	8.901	255,394	+0.12(+1.37%)
Apr 21, 2003	8.808	8.814	8.775	8.781	118,843	-0.02(-0.25%)
Apr 17, 2003	8.759	8.825	8.737	8.803	305,232	+0.05(+0.63%)
Apr 16, 2003	8.825	8.825	8.737	8.748	164,299	-0.08(-0.87%)
Apr 15, 2003	8.743	8.858	8.732	8.825	387,199	+0.04(+0.44%)
Apr 14, 2003	8.819	8.819	8.759	8.786	165,395	-0.01(-0.06%)
Apr 11, 2003	8.693	8.841	8.693	8.792	189,857	+0.02(+0.19%)
Apr 10, 2003	8.901	8.901	8.759	8.775	359,816	-0.13(-1.42%)
Apr 09, 2003	8.923	8.995	8.890	8.901	547,300	-0.02(-0.25%)
Apr 08, 2003	8.841	8.973	8.841	8.923	195,334	+0.08(+0.93%)
Apr 07, 2003	8.918	9.000	8.792	8.841	349,410	-0.08(-0.92%)
Apr 04, 2003	8.743	8.923	8.743	8.923	298,477	+0.16(+1.81%)
Apr 03, 2003	8.759	8.764	8.737	8.764	170,141	+0.02(+0.19%)
Apr 02, 2003	8.655	8.748	8.638	8.748	351,236	+0.09(+1.08%)
Apr 01, 2003	8.660	8.660	8.589	8.655	200,628	-0.01(-0.06%)
Mar 31, 2003	8.584	8.677	8.578	8.660	356,347	+0.08(+0.89%)
Mar 28, 2003	8.518	8.649	8.512	8.584	248,092	+0.08(+0.90%)
Mar 27, 2003	8.310	8.573	8.310	8.507	850,524	-0.14(-1.65%)
Mar 26, 2003	8.617	8.649	8.556	8.649	216,327	+0.05(+0.64%)
Mar 25, 2003	8.518	8.622	8.507	8.595	326,591	+0.08(+0.90%)
Mar 24, 2003	8.567	8.567	8.430	8.518	81,419	-0.04(-0.51%)
Mar 21, 2003	8.441	8.567	8.392	8.562	319,836	+0.13(+1.49%)
Mar 20, 2003	8.430	8.447	8.381	8.436	155,719	+0.01(+0.07%)
Mar 19, 2003	8.441	8.463	8.381	8.430	108,620	-0.01(-0.13%)
Mar 18, 2003	8.408	8.447	8.392	8.441	226,185	+0.03(+0.39%)
Mar 17, 2003	8.414	8.452	8.304	8.408	205,557	+0.01(+0.07%)
Mar 14, 2003	8.348	8.458	8.348	8.403	204,644	+0.00(+0.00%)
Mar 13, 2003	8.359	8.403	8.337	8.403	179,999	+0.05(+0.66%)
Mar 12, 2003	8.337	8.392	8.304	8.348	188,214	-0.04(-0.52%)
Mar 11, 2003	8.408	8.480	8.343	8.392	252,108	-0.01(-0.13%)
Mar 10, 2003	8.485	8.485	8.381	8.403	197,889	-0.08(-0.97%)
Mar 07, 2003	8.376	8.491	8.359	8.485	328,416	+0.07(+0.85%)
Mar 06, 2003	8.354	8.414	8.299	8.414	563,730	+0.03(+0.39%)
Mar 05, 2003	8.354	8.397	8.310	8.381	253,021	+0.03(+0.39%)
Mar 04, 2003	8.381	8.408	8.315	8.348	260,871	-0.06(-0.72%)

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.