FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.35 USD  -0.12 (-0.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.90 12.93 12.86 12.90 10,454 -0.03(-0.23%)
Jan 28, 2016 12.93 12.93 12.91 12.93 9,549 +0.00(+0.00%)
Jan 27, 2016 12.80 12.93 12.80 12.93 338 +0.11(+0.86%)
Jan 26, 2016 12.82 12.82 12.82 12.82 166 +0.01(+0.08%)
Jan 25, 2016 12.95 12.98 12.81 12.81 5,890 -0.17(-1.31%)
Jan 22, 2016 13.00 13.00 12.95 12.98 3,493 +0.02(+0.15%)
Jan 21, 2016 12.98 12.98 12.84 12.96 919 -0.02(-0.15%)
Jan 20, 2016 12.98 12.98 12.98 12.98 102 -0.09(-0.69%)
Jan 19, 2016 12.90 13.12 12.89 13.07 7,317 +0.27(+2.11%)
Jan 15, 2016 13.04 12.80 12.80 12.80 6,000 -0.27(-2.07%)
Jan 14, 2016 13.03 13.08 13.03 13.07 3,775 -0.09(-0.68%)
Jan 13, 2016 13.05 13.16 13.05 13.16 1,004 -0.03(-0.23%)
Jan 12, 2016 13.15 13.19 13.12 13.19 2,975 +0.03(+0.23%)
Jan 11, 2016 13.09 13.20 13.09 13.16 3,900 +0.06(+0.46%)
Jan 08, 2016 13.12 13.13 13.07 13.10 2,135 -0.09(-0.68%)
Jan 07, 2016 13.08 13.19 13.08 13.19 4,748 +0.12(+0.89%)
Jan 06, 2016 13.01 13.07 13.00 13.07 2,500 +0.12(+0.96%)
Jan 05, 2016 13.00 13.10 12.95 12.95 5,260 -0.05(-0.38%)
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.