Provident Bancorp CS (NQ: PVBC )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.582 6.582 6.370 6.370 1,227 -0.32(-4.82%)
Mar 30, 2016 6.665 6.693 6.500 6.693 16,580 +0.24(+3.73%)
Mar 29, 2016 6.644 6.644 6.360 6.452 4,392 -0.05(-0.74%)
Mar 24, 2016 6.693 6.500 6.500 6.500 1,661 -0.19(-2.81%)
Mar 23, 2016 6.673 6.688 6.673 6.688 668 -0.01(-0.14%)
Mar 22, 2016 6.500 6.717 6.500 6.697 2,577 +0.13(+1.90%)
Mar 21, 2016 6.502 6.712 6.500 6.572 35,793 -0.16(-2.43%)
Mar 18, 2016 6.476 6.736 6.370 6.736 149,763 +0.48(+7.62%)
Mar 17, 2016 6.356 6.500 6.221 6.259 1,316 -0.03(-0.46%)
Mar 16, 2016 6.451 6.499 6.288 6.288 8,104 -0.10(-1.58%)
Mar 15, 2016 6.389 6.389 6.384 6.389 940 +0.00(+0.00%)
Mar 14, 2016 6.389 6.389 6.389 6.389 483 +0.00(+0.00%)
Mar 11, 2016 6.380 6.389 6.380 6.389 899 +0.00(+0.08%)
Mar 10, 2016 6.380 6.423 6.380 6.384 3,661 +0.10(+1.61%)
Mar 09, 2016 6.283 6.283 6.283 6.283 222 -0.03(-0.53%)
Mar 08, 2016 6.283 6.322 6.283 6.317 1,424 -0.00(-0.08%)
Mar 07, 2016 6.269 6.380 6.269 6.322 7,906 +0.05(+0.84%)
Mar 04, 2016 6.269 6.269 6.269 6.269 641 -0.18(-2.84%)
Mar 03, 2016 6.490 6.500 6.437 6.452 5,024 +0.03(+0.53%)
Mar 02, 2016 6.298 6.418 6.293 6.418 3,495 +0.01(+0.23%)
Mar 01, 2016 6.240 6.476 6.240 6.404 10,276 +0.20(+3.26%)
Feb 29, 2016 6.259 6.259 6.201 6.201 8,100 -0.05(-0.77%)
Feb 26, 2016 6.259 6.259 6.250 6.250 847 -0.01(-0.15%)
Feb 25, 2016 6.255 6.259 6.255 6.259 2,371 +0.00(+0.00%)
Feb 24, 2016 6.216 6.259 6.216 6.259 10,386 -0.02(-0.38%)
Feb 23, 2016 6.221 6.283 6.221 6.283 20,979 -0.02(-0.31%)
Feb 22, 2016 6.238 6.307 6.238 6.303 7,109 +0.08(+1.32%)
Feb 19, 2016 6.259 6.259 6.221 6.221 4,558 -0.04(-0.62%)
Feb 18, 2016 6.221 6.259 6.221 6.259 3,433 +0.00(+0.00%)
Feb 17, 2016 6.239 6.259 6.239 6.259 10,743 +0.05(+0.78%)
Feb 16, 2016 6.224 6.240 6.211 6.211 21,762 +0.00(+0.00%)
Feb 12, 2016 6.211 6.211 6.211 6.211 3,530 -0.00(-0.00%)
Feb 10, 2016 6.206 6.211 6.211 6.211 13,084 +0.02(+0.31%)
Feb 09, 2016 6.221 6.221 6.187 6.192 2,326 -0.06(-1.00%)
Feb 08, 2016 6.265 6.269 6.240 6.254 7,886 -0.01(-0.15%)
Feb 05, 2016 6.269 6.271 6.259 6.264 9,346 -0.03(-0.46%)
Feb 04, 2016 6.279 6.331 6.269 6.293 21,772 +0.03(+0.46%)
Feb 03, 2016 6.269 6.283 6.259 6.264 13,734 -0.00(-0.08%)
Feb 02, 2016 6.240 6.269 6.240 6.269 32,701 +0.04(+0.70%)
Feb 01, 2016 6.211 6.226 6.187 6.226 57,493 +0.01(+0.23%)
Jan 29, 2016 6.211 6.226 6.192 6.211 21,712 -0.01(-0.23%)
Jan 28, 2016 6.225 6.226 6.217 6.226 19,832 +0.00(+0.00%)
Jan 27, 2016 6.163 6.226 6.163 6.226 702 +0.05(+0.86%)
Jan 26, 2016 6.173 6.173 6.173 6.173 344 +0.00(+0.08%)
Jan 25, 2016 6.235 6.250 6.168 6.168 12,233 -0.08(-1.31%)
Jan 22, 2016 6.259 6.259 6.235 6.250 7,254 +0.01(+0.15%)
Jan 21, 2016 6.250 6.250 6.182 6.240 1,908 -0.01(-0.15%)
Jan 20, 2016 6.250 6.250 6.250 6.250 211 -0.04(-0.69%)
Jan 19, 2016 6.211 6.317 6.206 6.293 15,196 +0.13(+2.11%)
Jan 15, 2016 6.278 6.163 6.163 6.163 12,461 -0.13(-2.07%)
Jan 14, 2016 6.274 6.298 6.274 6.293 7,840 -0.04(-0.68%)
Jan 13, 2016 6.285 6.336 6.285 6.336 2,085 -0.01(-0.23%)
Jan 12, 2016 6.331 6.351 6.318 6.351 6,178 +0.01(+0.23%)
Jan 11, 2016 6.303 6.356 6.303 6.336 8,100 +0.03(+0.46%)
Jan 08, 2016 6.315 6.322 6.293 6.307 4,434 -0.04(-0.68%)
Jan 07, 2016 6.298 6.351 6.298 6.351 9,861 +0.06(+0.89%)
Jan 06, 2016 6.264 6.295 6.259 6.295 5,192 +0.06(+0.96%)
Jan 05, 2016 6.259 6.307 6.235 6.235 10,924 -0.02(-0.38%)
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.