FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
7.740 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.55 26.55 26.55 0 -0.20(-0.75%)
Mar 28, 2018 26.45 26.75 26.30 26.75 4,065 +0.30(+1.13%)
Mar 27, 2018 26.80 26.80 26.45 26.45 2,618 -0.10(-0.38%)
Mar 26, 2018 26.50 26.73 26.45 26.55 14,238 -0.05(-0.19%)
Mar 23, 2018 26.65 26.85 26.55 26.60 5,047 -0.10(-0.37%)
Mar 22, 2018 26.75 27.20 26.45 26.70 10,298 -0.10(-0.37%)
Mar 21, 2018 26.75 26.90 26.75 26.80 1,096 +0.15(+0.56%)
Mar 20, 2018 26.30 26.95 26.30 26.65 80,797 +0.30(+1.14%)
Mar 19, 2018 26.45 26.45 26.25 26.35 2,416 -0.35(-1.31%)
Mar 16, 2018 25.95 26.70 25.13 26.70 25,674 +0.70(+2.69%)
Mar 15, 2018 26.12 26.30 26.00 26.00 2,597 -0.35(-1.33%)
Mar 14, 2018 26.65 26.65 26.35 26.35 1,048 -0.30(-1.13%)
Mar 13, 2018 26.50 26.70 26.50 26.65 2,693 +0.10(+0.38%)
Mar 12, 2018 26.35 26.55 26.15 26.55 2,294 +0.00(+0.00%)
Mar 09, 2018 26.55 26.55 26.20 26.55 927 +0.50(+1.92%)
Mar 08, 2018 26.60 26.60 26.05 26.05 2,455 -0.35(-1.33%)
Mar 07, 2018 25.80 26.65 25.80 26.40 3,992 -0.05(-0.19%)
Mar 06, 2018 25.60 26.65 25.27 26.45 9,441 +0.75(+2.92%)
Mar 05, 2018 24.70 25.95 24.20 25.70 6,539 +1.00(+4.05%)
Mar 02, 2018 23.75 24.75 23.70 24.70 9,889 +1.00(+4.22%)
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.