FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.01 USD  +0.07 (+0.59%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.95 27.90 26.95 27.45 7,339 +0.55(+2.04%)
Jul 30, 2018 27.15 27.70 26.90 26.90 7,587 +0.25(+0.94%)
Jul 27, 2018 27.15 27.45 26.60 26.65 3,600 -0.25(-0.93%)
Jul 26, 2018 27.10 27.35 26.15 26.90 12,142 -0.50(-1.82%)
Jul 25, 2018 27.60 28.00 27.40 27.40 2,043 -0.35(-1.26%)
Jul 24, 2018 27.90 28.00 27.75 27.75 4,749 -0.05(-0.18%)
Jul 23, 2018 27.75 28.15 27.50 27.80 5,093 +0.05(+0.18%)
Jul 20, 2018 28.25 28.25 27.70 27.75 1,729 +0.05(+0.18%)
Jul 19, 2018 27.95 28.40 27.50 27.70 5,917 +0.40(+1.47%)
Jul 18, 2018 27.60 27.60 27.30 27.30 1,356 +0.25(+0.92%)
Jul 17, 2018 27.30 27.50 27.05 27.05 2,401 -0.35(-1.28%)
Jul 16, 2018 27.35 27.50 27.10 27.40 3,799 +0.35(+1.29%)
Jul 13, 2018 26.55 27.11 26.47 27.05 4,936 +0.65(+2.46%)
Jul 12, 2018 27.25 27.25 26.15 26.40 2,211 -0.15(-0.56%)
Jul 11, 2018 27.20 27.20 26.50 26.55 4,071 -0.55(-2.03%)
Jul 10, 2018 28.15 28.15 27.10 27.10 2,571 -0.90(-3.21%)
Jul 09, 2018 28.00 28.55 28.00 28.00 1,994 +0.05(+0.18%)
Jul 06, 2018 28.00 28.00 27.70 27.95 2,333 +0.15(+0.54%)
Jul 05, 2018 27.55 28.45 26.81 27.80 6,572 +0.10(+0.36%)
Jul 03, 2018 27.70 27.70 27.70 0 +0.80(+2.97%)
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.