FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
25.59 USD  +0.09 (+0.35%)
Official Closing Price  /  Updated: 4:05 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.75 27.95 27.56 27.65 5,649 +0.02(+0.07%)
Jul 30, 2019 27.95 27.98 27.63 27.63 2,871 +0.12(+0.44%)
Jul 29, 2019 28.03 28.10 27.51 27.51 5,406 -0.36(-1.29%)
Jul 26, 2019 27.50 28.46 27.50 27.87 14,900 +0.12(+0.43%)
Jul 25, 2019 27.66 27.77 27.29 27.75 4,140 +0.24(+0.87%)
Jul 24, 2019 27.95 27.95 27.51 27.51 2,402 -0.24(-0.86%)
Jul 23, 2019 28.02 28.03 27.75 27.75 985 -0.28(-1.00%)
Jul 22, 2019 28.25 28.25 28.03 28.03 822 -0.01(-0.04%)
Jul 19, 2019 27.69 28.04 27.68 28.04 5,200 +0.24(+0.86%)
Jul 18, 2019 27.62 27.86 27.62 27.80 1,753 -0.01(-0.04%)
Jul 17, 2019 27.94 27.94 27.81 27.81 3,248 -0.15(-0.54%)
Jul 16, 2019 27.96 27.96 27.96 27.96 754 +0.08(+0.29%)
Jul 15, 2019 27.88 27.88 27.88 27.88 677 +0.09(+0.32%)
Jul 12, 2019 27.99 28.00 27.64 27.79 4,200 -0.16(-0.57%)
Jul 11, 2019 27.94 27.95 27.71 27.95 3,775 +0.10(+0.36%)
Jul 10, 2019 27.87 27.89 27.34 27.85 3,559 -0.15(-0.54%)
Jul 09, 2019 27.85 28.00 27.85 28.00 11,494 +0.35(+1.27%)
Jul 08, 2019 28.19 28.24 27.65 27.65 9,254 -0.48(-1.71%)
Jul 05, 2019 27.74 28.40 27.48 28.13 14,800 +0.86(+3.15%)
Jul 03, 2019 27.19 27.69 26.95 27.27 2,400 -0.07(-0.26%)
Jul 02, 2019 27.29 27.34 27.08 27.34 1,376 +0.31(+1.15%)
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.