Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.223	9.229	9.158	9.201	796,596	+0.01(+0.12%)
May 30, 2007	9.174	9.212	9.065	9.191	836,398	-0.01(-0.06%)
May 29, 2007	9.174	9.201	9.147	9.196	826,174	+0.05(+0.60%)
May 25, 2007	9.191	9.191	9.092	9.141	681,023	-0.02(-0.18%)
May 24, 2007	9.158	9.218	9.103	9.158	1,009,119	-0.02(-0.24%)
May 23, 2007	9.223	9.234	9.119	9.180	666,599	-0.04(-0.48%)
May 22, 2007	9.097	9.229	9.037	9.223	582,429	+0.13(+1.38%)
May 21, 2007	9.037	9.125	8.988	9.097	479,819	+0.05(+0.61%)
May 18, 2007	9.010	9.054	8.933	9.043	605,069	+0.04(+0.49%)
May 17, 2007	9.075	9.119	8.982	8.999	594,845	-0.12(-1.32%)
May 16, 2007	9.075	9.125	8.966	9.119	779,616	+0.07(+0.79%)
May 15, 2007	9.130	9.185	9.037	9.048	675,363	-0.10(-1.14%)
May 14, 2007	9.169	9.185	9.103	9.152	851,917	-0.03(-0.36%)
May 11, 2007	9.191	9.201	9.114	9.185	615,659	+0.01(+0.12%)
May 10, 2007	9.278	9.355	9.141	9.174	1,241,908	-0.19(-1.99%)
May 09, 2007	9.448	9.431	9.207	9.360	1,360,950	-0.15(-1.56%)
May 08, 2007	9.508	9.525	9.377	9.508	454,258	+0.00(+0.00%)
May 07, 2007	9.541	9.552	9.470	9.508	532,220	-0.05(-0.52%)
May 04, 2007	9.508	9.557	9.464	9.557	334,303	+0.05(+0.52%)
May 03, 2007	9.497	9.525	9.431	9.508	580,421	+0.01(+0.06%)
May 02, 2007	9.421	9.530	9.371	9.503	551,026	+0.07(+0.75%)
May 01, 2007	9.382	9.464	9.344	9.431	736,527	+0.04(+0.47%)
Apr 30, 2007	9.442	9.442	9.322	9.388	954,710	-0.02(-0.23%)
Apr 27, 2007	9.338	9.453	9.333	9.410	866,159	+0.02(+0.17%)
Apr 26, 2007	9.497	9.514	9.360	9.393	960,005	-0.12(-1.27%)
Apr 25, 2007	9.437	9.563	9.371	9.514	839,319	+0.02(+0.23%)
Apr 24, 2007	9.481	9.508	9.393	9.492	446,042	+0.01(+0.06%)
Apr 23, 2007	9.590	9.623	9.486	9.486	525,464	-0.15(-1.53%)
Apr 20, 2007	9.683	9.700	9.563	9.634	625,518	+0.09(+0.92%)
Apr 19, 2007	9.497	9.568	9.431	9.547	559,972	-0.04(-0.46%)
Apr 18, 2007	9.503	9.612	9.503	9.590	550,113	+0.03(+0.29%)
Apr 17, 2007	9.557	9.596	9.492	9.563	482,923	+0.01(+0.06%)
Apr 16, 2007	9.453	9.574	9.442	9.557	844,797	+0.17(+1.81%)
Apr 13, 2007	9.360	9.388	9.300	9.388	1,202,471	+0.05(+0.53%)
Apr 12, 2007	9.262	9.338	9.212	9.338	438,556	+0.08(+0.89%)
Apr 11, 2007	9.442	9.442	9.229	9.256	947,041	-0.16(-1.74%)
Apr 10, 2007	9.410	9.453	9.377	9.421	490,957	+0.01(+0.12%)
Apr 09, 2007	9.547	9.557	9.388	9.410	471,421	-0.11(-1.15%)
Apr 05, 2007	9.530	9.552	9.481	9.519	418,290	-0.01(-0.11%)
Apr 04, 2007	9.585	9.601	9.503	9.530	380,861	-0.05(-0.57%)
Apr 03, 2007	9.552	9.640	9.519	9.585	688,691	+0.08(+0.81%)
Apr 02, 2007	9.557	9.557	9.459	9.508	470,143	-0.05(-0.52%)
Mar 30, 2007	9.574	9.656	9.464	9.557	837,128	+0.00(+0.00%)
Mar 29, 2007	9.694	9.722	9.442	9.557	645,237	+0.12(+1.28%)
Mar 28, 2007	9.421	9.497	9.311	9.437	1,188,047	-0.04(-0.40%)
Mar 27, 2007	9.574	9.585	9.470	9.475	387,982	-0.14(-1.48%)
Mar 26, 2007	9.651	9.672	9.492	9.618	496,617	-0.02(-0.23%)
Mar 23, 2007	9.618	9.662	9.508	9.640	420,116	+0.02(+0.17%)
Mar 22, 2007	9.744	9.760	9.585	9.623	638,847	-0.08(-0.79%)
Mar 21, 2007	9.448	9.722	9.404	9.700	923,671	+0.26(+2.79%)
Mar 20, 2007	9.393	9.481	9.338	9.437	511,223	+0.03(+0.35%)
Mar 19, 2007	9.399	9.431	9.316	9.404	452,615	+0.08(+0.82%)
Mar 16, 2007	9.404	9.442	9.306	9.327	861,412	-0.07(-0.76%)
Mar 15, 2007	9.245	9.410	9.245	9.399	718,269	+0.17(+1.84%)
Mar 14, 2007	9.136	9.240	8.999	9.229	871,636	+0.05(+0.60%)
Mar 13, 2007	9.530	9.525	9.119	9.174	831,834	-0.36(-3.74%)
Mar 12, 2007	9.453	9.585	9.421	9.530	507,572	+0.08(+0.87%)
Mar 09, 2007	9.492	9.508	9.366	9.448	231,328	+0.03(+0.35%)
Mar 08, 2007	9.464	9.514	9.366	9.415	381,044	+0.02(+0.23%)
Mar 07, 2007	9.503	9.525	9.360	9.393	474,890	-0.12(-1.27%)
Mar 06, 2007	9.410	9.563	9.349	9.514	613,833	+0.19(+2.06%)
Mar 05, 2007	9.470	9.557	9.311	9.322	522,908	-0.24(-2.52%)
Mar 02, 2007	9.590	9.640	9.497	9.563	518,526	-0.05(-0.57%)

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.