FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 14.15 14.15 14.01 14.01 18,229 -0.24(-1.68%)
May 27, 2016 14.25 14.25 14.25 14.25 2,300 -0.09(-0.63%)
May 25, 2016 14.34 14.34 14.34 14.34 1 +0.00(+0.00%)
May 24, 2016 14.00 14.34 14.00 14.34 19,932 +0.14(+0.99%)
May 23, 2016 14.07 14.20 14.05 14.20 11,330 +0.27(+1.94%)
May 20, 2016 13.85 14.08 13.85 13.93 2,594 -0.05(-0.36%)
May 19, 2016 14.20 14.20 13.98 13.98 861 +0.00(+0.00%)
May 18, 2016 14.08 14.20 13.81 13.98 5,298 +0.16(+1.16%)
May 17, 2016 13.82 13.82 13.82 13.82 569 -0.08(-0.58%)
May 16, 2016 14.07 14.07 13.90 13.90 768 +0.05(+0.36%)
May 12, 2016 13.99 13.85 13.85 13.85 700 -0.14(-1.00%)
May 11, 2016 13.90 13.99 13.88 13.99 1,180 +0.06(+0.43%)
May 10, 2016 13.80 13.93 13.80 13.93 2,521 -0.05(-0.36%)
May 09, 2016 13.85 13.98 13.77 13.98 16,604 +0.08(+0.58%)
May 06, 2016 13.72 13.90 13.72 13.90 471 +0.11(+0.80%)
May 05, 2016 13.86 13.86 13.79 13.79 300 -0.01(-0.07%)
May 03, 2016 14.03 13.80 13.80 13.80 600 +0.09(+0.66%)
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.