Provident Financial Services (NY: PFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.302	5.389	5.198	5.389	880,986	+0.12(+2.29%)
May 28, 2009	5.214	5.318	5.066	5.269	1,099,857	+0.09(+1.69%)
May 27, 2009	5.428	5.428	5.132	5.181	1,106,485	-0.27(-4.92%)
May 26, 2009	5.055	5.450	5.050	5.450	923,253	+0.35(+6.87%)
May 22, 2009	5.247	5.247	5.099	5.099	524,185	-0.12(-2.31%)
May 21, 2009	5.302	5.324	5.105	5.220	1,343,579	-0.13(-2.46%)
May 20, 2009	5.554	5.806	5.324	5.351	2,050,368	-0.13(-2.40%)
May 19, 2009	5.674	5.702	5.461	5.483	1,374,954	-0.19(-3.29%)
May 18, 2009	5.302	5.691	5.302	5.669	1,292,348	+0.48(+9.29%)
May 15, 2009	5.231	5.296	5.110	5.187	1,125,008	-0.05(-0.94%)
May 14, 2009	5.105	5.302	5.006	5.236	984,153	+0.16(+3.24%)
May 13, 2009	5.247	5.296	5.066	5.072	1,154,277	-0.32(-5.89%)
May 12, 2009	5.669	5.707	5.247	5.389	1,300,808	-0.26(-4.56%)
May 11, 2009	6.063	6.063	5.630	5.647	1,403,279	-0.55(-8.84%)
May 08, 2009	5.609	6.195	5.609	6.195	1,398,081	+0.57(+10.13%)
May 07, 2009	5.806	5.981	5.587	5.625	1,468,199	-0.13(-2.19%)
May 06, 2009	5.619	5.882	5.548	5.751	1,529,042	+0.11(+1.94%)
May 05, 2009	5.888	5.921	5.559	5.641	1,370,561	-0.31(-5.16%)
May 04, 2009	5.833	5.981	5.647	5.948	1,058,800	+0.16(+2.84%)
May 01, 2009	5.844	6.085	5.724	5.784	912,753	-0.06(-1.03%)
Apr 30, 2009	6.080	6.101	5.833	5.844	840,028	-0.20(-3.26%)
Apr 29, 2009	5.806	6.080	5.663	6.041	871,987	+0.31(+5.45%)
Apr 28, 2009	5.515	5.888	5.455	5.729	843,267	+0.16(+2.85%)
Apr 27, 2009	5.570	5.707	5.477	5.570	1,228,523	-0.14(-2.49%)
Apr 24, 2009	5.521	5.844	5.477	5.713	1,293,114	+0.24(+4.30%)
Apr 23, 2009	5.669	5.669	5.329	5.477	1,510,622	-0.12(-2.06%)
Apr 22, 2009	5.778	6.036	5.521	5.592	1,229,655	-0.45(-7.43%)
Apr 21, 2009	5.674	6.047	5.417	6.041	1,435,819	+0.32(+5.65%)
Apr 20, 2009	6.195	6.255	5.691	5.718	1,249,841	-0.66(-10.31%)
Apr 17, 2009	6.233	6.490	6.101	6.375	870,100	+0.16(+2.65%)
Apr 16, 2009	6.096	6.288	5.877	6.211	1,097,104	+0.20(+3.28%)
Apr 15, 2009	5.915	6.041	5.685	6.014	1,220,457	-0.07(-1.08%)
Apr 14, 2009	6.709	6.731	6.047	6.080	1,137,156	-0.71(-10.48%)
Apr 13, 2009	6.392	6.830	6.304	6.792	949,152	+0.30(+4.55%)
Apr 09, 2009	6.107	6.512	6.008	6.496	1,069,419	+0.55(+9.31%)
Apr 08, 2009	5.965	6.069	5.789	5.943	452,984	+0.01(+0.18%)
Apr 07, 2009	5.926	6.167	5.893	5.932	876,933	-0.10(-1.63%)
Apr 06, 2009	6.058	6.326	5.871	6.030	704,342	-0.14(-2.22%)
Apr 03, 2009	6.041	6.205	5.975	6.167	1,190,696	+0.10(+1.72%)
Apr 02, 2009	6.145	6.310	6.025	6.063	1,235,248	+0.08(+1.37%)
Apr 01, 2009	5.822	6.080	5.674	5.981	777,078	+0.06(+1.02%)
Mar 31, 2009	5.822	6.025	5.729	5.921	1,276,147	+0.20(+3.45%)
Mar 30, 2009	5.685	5.833	5.521	5.724	1,358,976	-0.42(-6.86%)
Mar 26, 2009	6.118	6.195	5.877	6.145	1,087,473	+0.10(+1.72%)
Mar 25, 2009	5.806	6.080	5.680	6.041	1,024,171	+0.32(+5.55%)
Mar 24, 2009	6.156	6.364	5.696	5.724	1,118,484	-0.59(-9.37%)
Mar 23, 2009	5.954	6.326	5.932	6.315	1,177,236	+0.72(+12.93%)
Mar 20, 2009	5.619	5.800	5.565	5.592	943,751	-0.03(-0.58%)
Mar 19, 2009	5.986	6.019	5.543	5.625	953,335	-0.35(-5.87%)
Mar 18, 2009	5.521	6.019	5.417	5.975	1,181,843	+0.41(+7.38%)
Mar 17, 2009	5.181	5.570	5.154	5.565	878,366	+0.39(+7.63%)
Mar 16, 2009	5.274	5.493	5.137	5.170	761,776	-0.03(-0.63%)
Mar 13, 2009	5.258	5.302	5.099	5.203	0	-0.04(-0.73%)
Mar 12, 2009	4.683	5.285	4.530	5.242	1,131,486	+0.50(+10.64%)
Mar 11, 2009	4.749	4.984	4.677	4.738	1,185,657	+0.01(+0.12%)
Mar 10, 2009	4.354	4.749	4.354	4.732	1,020,406	+0.41(+9.37%)
Mar 09, 2009	4.398	4.540	4.278	4.327	560,266	-0.14(-3.07%)
Mar 06, 2009	4.486	4.628	4.305	4.464	0	-0.04(-0.97%)
Mar 05, 2009	4.814	4.907	4.436	4.508	527,186	-0.36(-7.42%)
Mar 04, 2009	5.072	5.159	4.710	4.869	883,173	-0.20(-4.00%)

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.