FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.76 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.46 15.64 15.34 15.42 11,993 -0.09(-0.58%)
Jun 29, 2016 15.60 15.60 14.94 15.51 9,739 +0.06(+0.39%)
Jun 28, 2016 15.38 15.46 14.94 15.45 17,768 +0.28(+1.85%)
Jun 27, 2016 15.21 15.48 14.96 15.17 15,774 -0.48(-3.07%)
Jun 24, 2016 15.80 15.80 14.57 15.65 365,032 -0.07(-0.45%)
Jun 23, 2016 15.65 15.89 15.50 15.72 32,290 +0.08(+0.51%)
Jun 22, 2016 14.98 15.64 14.48 15.64 18,880 +0.66(+4.41%)
Jun 21, 2016 14.65 14.98 14.36 14.98 11,109 +0.33(+2.25%)
Jun 20, 2016 14.44 14.76 14.29 14.65 13,093 +0.15(+1.03%)
Jun 17, 2016 14.15 14.59 14.15 14.50 32,777 +0.21(+1.47%)
Jun 16, 2016 14.14 14.29 14.14 14.29 3,819 +0.01(+0.07%)
Jun 15, 2016 14.05 14.29 14.05 14.28 6,093 +0.27(+1.93%)
Jun 14, 2016 14.01 14.01 14.01 14.01 312 -0.18(-1.27%)
Jun 13, 2016 14.03 14.20 14.03 14.19 1,931 +0.07(+0.50%)
Jun 10, 2016 14.36 14.36 14.00 14.12 1,503 +0.09(+0.64%)
Jun 09, 2016 14.03 14.03 14.03 14.03 100 -0.26(-1.82%)
Jun 08, 2016 14.18 14.40 14.18 14.29 1,641 +0.30(+2.14%)
Jun 07, 2016 14.22 14.45 13.97 13.99 3,026 +0.09(+0.65%)
Jun 06, 2016 14.16 14.16 13.88 13.90 430 -0.21(-1.49%)
Jun 03, 2016 14.10 14.22 13.90 14.11 11,097 +0.01(+0.07%)
Jun 02, 2016 14.33 14.33 14.04 14.10 3,218 -0.10(-0.70%)
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.