FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.15 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.79 11.94 11.76 11.81 150,900 -0.04(-0.34%)
Jan 30, 2020 11.82 11.97 11.61 11.85 111,464 -0.01(-0.08%)
Jan 29, 2020 12.00 12.00 11.82 11.86 35,261 -0.09(-0.75%)
Jan 28, 2020 12.15 12.16 11.91 11.95 29,483 -0.20(-1.65%)
Jan 27, 2020 12.04 12.28 12.04 12.15 46,885 +0.03(+0.25%)
Jan 24, 2020 12.31 12.33 12.10 12.12 205,800 -0.20(-1.62%)
Jan 23, 2020 12.34 12.38 12.32 12.32 17,683 -0.08(-0.65%)
Jan 22, 2020 12.35 12.41 12.31 12.40 77,758 +0.04(+0.32%)
Jan 21, 2020 12.35 12.45 12.30 12.36 140,067 +0.01(+0.08%)
Jan 17, 2020 12.50 12.54 12.31 12.35 48,900 -0.12(-0.96%)
Jan 16, 2020 12.37 12.54 12.37 12.47 12,059 +0.06(+0.48%)
Jan 15, 2020 12.47 12.55 12.38 12.41 18,614 -0.02(-0.16%)
Jan 14, 2020 12.35 12.48 12.30 12.43 179,901 +0.03(+0.24%)
Jan 13, 2020 12.42 12.48 12.35 12.40 34,365 -0.05(-0.40%)
Jan 10, 2020 12.49 12.50 12.43 12.45 17,200 -0.02(-0.16%)
Jan 09, 2020 12.45 12.50 12.44 12.47 33,488 +0.02(+0.16%)
Jan 08, 2020 12.46 12.50 12.45 12.45 19,151 +0.02(+0.16%)
Jan 07, 2020 12.40 12.45 12.31 12.43 27,356 +0.02(+0.16%)
Jan 06, 2020 12.46 12.52 12.41 12.41 47,282 -0.11(-0.88%)
Jan 03, 2020 12.42 12.54 12.33 12.52 24,500 +0.07(+0.56%)
Jan 02, 2020 12.45 12.50 12.30 12.45 52,391 +0.00(+0.00%)
Dec 31, 2019 12.50 12.52 12.43 12.45 26,600 -0.06(-0.48%)
Dec 30, 2019 12.52 12.53 12.39 12.51 20,637 +0.02(+0.16%)
Dec 27, 2019 12.36 12.49 12.30 12.49 23,600 +0.09(+0.73%)
Dec 26, 2019 12.47 12.53 12.35 12.40 10,287 -0.04(-0.32%)
Dec 24, 2019 12.60 12.60 12.30 12.44 13,900 -0.01(-0.08%)
Dec 23, 2019 12.54 12.54 12.26 12.45 49,659 -0.13(-1.03%)
Dec 20, 2019 12.79 12.79 12.53 12.58 92,600 -0.24(-1.87%)
Dec 19, 2019 12.91 12.91 12.76 12.82 14,359 -0.09(-0.70%)
Dec 18, 2019 12.85 12.92 12.77 12.91 78,499 +0.05(+0.39%)
Dec 17, 2019 12.83 12.90 12.79 12.86 33,899 +0.02(+0.16%)
Dec 16, 2019 12.45 12.86 12.40 12.84 61,551 +0.41(+3.30%)
Dec 13, 2019 12.11 12.45 12.11 12.43 55,500 +0.34(+2.81%)
Dec 12, 2019 12.01 12.14 12.00 12.09 55,445 +0.08(+0.67%)
Dec 11, 2019 11.97 12.02 11.92 12.01 30,012 +0.07(+0.59%)
Dec 10, 2019 11.90 11.95 11.88 11.94 29,441 +0.03(+0.25%)
Dec 09, 2019 11.99 11.99 11.87 11.91 31,067 -0.08(-0.67%)
Dec 06, 2019 11.83 12.01 11.83 11.99 61,900 +0.23(+1.96%)
Dec 05, 2019 11.74 11.82 11.66 11.76 31,590 -0.01(-0.08%)
Dec 04, 2019 11.80 11.84 11.75 11.77 60,317 +0.00(+0.00%)
Dec 03, 2019 11.75 11.78 11.66 11.77 20,144 -0.01(-0.08%)
Dec 02, 2019 11.82 11.89 11.73 11.78 78,703 -0.02(-0.17%)
Nov 29, 2019 11.72 11.82 11.71 11.80 28,000 +0.09(+0.77%)
Nov 27, 2019 11.72 11.72 11.62 11.71 74,900 +0.03(+0.26%)
Nov 26, 2019 11.71 11.72 11.66 11.68 34,612 -0.02(-0.17%)
Nov 25, 2019 11.62 11.72 11.61 11.70 35,932 +0.03(+0.26%)
Nov 22, 2019 11.66 11.71 11.62 11.67 15,000 +0.01(+0.09%)
Nov 21, 2019 11.69 11.70 11.60 11.66 14,631 +0.00(+0.00%)
Nov 20, 2019 11.70 11.75 11.60 11.66 31,855 -0.06(-0.51%)
Nov 19, 2019 11.81 11.82 11.71 11.72 39,903 -0.02(-0.17%)
Nov 18, 2019 11.74 11.84 11.58 11.74 47,790 -0.01(-0.09%)
Nov 15, 2019 11.73 11.86 11.67 11.75 139,700 +0.08(+0.69%)
Nov 14, 2019 11.62 11.72 11.62 11.67 25,606 +0.05(+0.43%)
Nov 13, 2019 11.56 11.70 11.51 11.62 77,032 +0.06(+0.52%)
Nov 12, 2019 11.60 11.60 11.56 11.56 38,418 -0.04(-0.34%)
Nov 11, 2019 11.49 11.61 11.47 11.60 150,407 +0.12(+1.05%)
Nov 08, 2019 11.52 11.52 11.48 11.48 29,100 -0.02(-0.17%)
Nov 07, 2019 11.40 11.52 11.40 11.50 171,542 +0.12(+1.05%)
Nov 06, 2019 11.39 11.40 11.37 11.38 52,721 +0.00(+0.00%)
Nov 05, 2019 11.40 11.42 11.37 11.38 76,876 -0.01(-0.09%)
Nov 04, 2019 11.40 11.42 11.38 11.39 106,858 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.