Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.401	8.419	8.275	8.365	543,141	-0.03(-0.36%)
May 30, 2012	8.491	8.551	8.377	8.395	353,085	-0.21(-2.44%)
May 29, 2012	8.719	8.719	8.521	8.605	240,243	-0.01(-0.07%)
May 25, 2012	8.611	8.623	8.551	8.611	325,950	+0.01(+0.14%)
May 24, 2012	8.485	8.599	8.389	8.599	323,804	+0.11(+1.27%)
May 23, 2012	8.317	8.515	8.317	8.491	319,983	+0.08(+1.00%)
May 22, 2012	8.509	8.593	8.353	8.407	374,508	-0.10(-1.20%)
May 21, 2012	8.461	8.551	8.395	8.509	261,774	+0.08(+0.92%)
May 18, 2012	8.473	8.551	8.383	8.431	416,549	-0.05(-0.64%)
May 17, 2012	8.575	8.641	8.485	8.485	356,397	-0.08(-0.98%)
May 16, 2012	8.641	8.695	8.569	8.569	342,785	-0.06(-0.69%)
May 15, 2012	8.575	8.659	8.557	8.629	316,365	+0.04(+0.42%)
May 14, 2012	8.551	8.677	8.539	8.593	491,282	-0.07(-0.83%)
May 11, 2012	8.677	8.701	8.569	8.665	402,596	-0.05(-0.55%)
May 10, 2012	8.731	8.772	8.630	8.713	335,193	+0.06(+0.69%)
May 09, 2012	8.588	8.683	8.540	8.653	446,516	-0.05(-0.55%)
May 08, 2012	8.600	8.760	8.588	8.701	676,501	+0.03(+0.34%)
May 07, 2012	8.523	8.737	8.493	8.671	473,834	+0.14(+1.60%)
May 04, 2012	8.612	8.647	8.374	8.535	591,603	-0.12(-1.37%)
May 03, 2012	8.743	8.788	8.600	8.653	526,809	-0.12(-1.35%)
May 02, 2012	8.624	8.796	8.576	8.772	427,568	+0.07(+0.82%)
May 01, 2012	8.737	8.968	8.683	8.701	763,698	-0.04(-0.41%)
Apr 30, 2012	8.885	8.927	8.713	8.737	336,761	-0.13(-1.47%)
Apr 27, 2012	8.600	9.052	8.600	8.867	645,897	+0.32(+3.76%)
Apr 26, 2012	8.433	8.546	8.368	8.546	333,566	+0.12(+1.41%)
Apr 25, 2012	8.439	8.523	8.338	8.428	334,971	+0.12(+1.50%)
Apr 24, 2012	8.148	8.326	8.148	8.303	255,551	+0.15(+1.90%)
Apr 23, 2012	8.029	8.172	7.976	8.148	397,746	-0.02(-0.29%)
Apr 20, 2012	8.225	8.338	8.154	8.172	416,554	+0.04(+0.51%)
Apr 19, 2012	8.214	8.249	8.065	8.130	332,195	-0.07(-0.87%)
Apr 18, 2012	8.326	8.350	8.136	8.202	304,602	-0.18(-2.20%)
Apr 17, 2012	8.326	8.463	8.273	8.386	335,057	+0.15(+1.88%)
Apr 16, 2012	8.148	8.297	8.071	8.231	320,433	+0.15(+1.84%)
Apr 13, 2012	8.285	8.297	8.071	8.083	320,432	-0.26(-3.06%)
Apr 12, 2012	8.249	8.368	8.214	8.338	252,678	+0.08(+1.01%)
Apr 11, 2012	8.208	8.261	8.154	8.255	341,831	+0.14(+1.76%)
Apr 10, 2012	8.291	8.315	8.071	8.113	476,059	-0.19(-2.29%)
Apr 09, 2012	8.338	8.380	8.273	8.303	327,127	-0.20(-2.31%)
Apr 05, 2012	8.523	8.558	8.433	8.499	229,855	-0.09(-1.04%)
Apr 04, 2012	8.653	8.689	8.529	8.588	417,116	-0.20(-2.23%)
Apr 03, 2012	8.754	8.802	8.707	8.784	460,914	+0.04(+0.41%)
Apr 02, 2012	8.600	8.766	8.535	8.748	570,356	+0.11(+1.31%)
Mar 30, 2012	8.796	8.814	8.636	8.636	281,684	-0.10(-1.09%)
Mar 29, 2012	8.743	8.796	8.600	8.731	241,335	-0.09(-1.01%)
Mar 28, 2012	8.707	8.867	8.701	8.820	330,618	+0.12(+1.44%)
Mar 27, 2012	8.861	8.867	8.695	8.695	270,638	-0.16(-1.81%)
Mar 26, 2012	8.760	8.867	8.713	8.855	314,820	+0.20(+2.26%)
Mar 23, 2012	8.612	8.665	8.511	8.659	324,941	+0.04(+0.41%)
Mar 22, 2012	8.618	8.641	8.540	8.624	304,111	-0.11(-1.23%)
Mar 21, 2012	8.826	8.850	8.695	8.731	216,893	-0.07(-0.74%)
Mar 20, 2012	8.778	8.855	8.748	8.796	226,424	-0.06(-0.67%)
Mar 19, 2012	8.683	8.915	8.624	8.855	340,761	+0.14(+1.57%)
Mar 16, 2012	8.737	8.796	8.659	8.719	529,614	+0.02(+0.27%)
Mar 15, 2012	8.558	8.754	8.523	8.695	310,727	+0.17(+1.95%)
Mar 14, 2012	8.576	8.665	8.493	8.529	619,450	-0.05(-0.62%)
Mar 13, 2012	8.344	8.606	8.315	8.582	494,059	+0.31(+3.74%)
Mar 12, 2012	8.261	8.321	8.178	8.273	372,935	+0.03(+0.36%)
Mar 09, 2012	8.059	8.261	8.017	8.243	444,376	+0.18(+2.21%)
Mar 08, 2012	8.083	8.094	7.899	8.065	288,456	+0.04(+0.44%)
Mar 07, 2012	7.946	8.041	7.899	8.029	251,412	+0.11(+1.43%)
Mar 06, 2012	7.976	8.029	7.905	7.916	387,582	-0.16(-1.99%)
Mar 05, 2012	7.922	8.118	7.857	8.077	419,866	+0.12(+1.49%)
Mar 02, 2012	8.011	8.089	7.922	7.958	829,288	-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.

Plymouth, IN (46563)

Today

Tonight

Provident Financial Services (NY: PFS )

Historical Prices

Sections

Services