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 (%)
Aug 31, 2015 12.41 12.60 12.41 12.52 6,708 +0.10(+0.76%)
Aug 28, 2015 12.31 12.48 12.31 12.42 15,128 -0.02(-0.16%)
Aug 27, 2015 12.41 12.44 12.41 12.44 2,953 +0.01(+0.08%)
Aug 26, 2015 12.41 12.43 12.35 12.43 8,922 -0.01(-0.08%)
Aug 25, 2015 12.45 12.45 12.35 12.44 17,696 +0.11(+0.89%)
Aug 24, 2015 12.56 12.58 12.25 12.33 42,899 -0.35(-2.76%)
Aug 21, 2015 12.75 12.80 12.68 12.68 23,165 -0.07(-0.55%)
Aug 20, 2015 12.70 12.75 12.60 12.75 8,331 +0.10(+0.75%)
Aug 19, 2015 12.49 12.69 12.49 12.65 15,517 -0.01(-0.04%)
Aug 18, 2015 12.77 12.77 12.50 12.66 3,185 -0.14(-1.09%)
Aug 17, 2015 12.80 12.80 12.76 12.80 10,818 +0.00(+0.00%)
Aug 14, 2015 12.80 12.80 12.76 12.80 17,849 +0.01(+0.08%)
Aug 13, 2015 12.80 12.80 12.75 12.79 7,384 +0.00(+0.00%)
Aug 12, 2015 12.73 12.83 12.73 12.79 19,442 -0.01(-0.08%)
Aug 11, 2015 12.73 12.83 12.73 12.80 10,290 +0.05(+0.39%)
Aug 10, 2015 12.83 12.83 12.75 12.75 25,307 -0.07(-0.55%)
Aug 07, 2015 12.83 12.83 12.76 12.82 5,941 -0.01(-0.08%)
Aug 06, 2015 12.83 12.83 12.76 12.83 4,057 +0.07(+0.55%)
Aug 05, 2015 12.83 12.83 12.76 12.76 15,204 +0.00(+0.00%)
Aug 04, 2015 12.85 12.85 12.76 12.76 2,712 +0.00(+0.00%)
Aug 03, 2015 12.77 12.88 12.76 12.76 34,897 -0.01(-0.08%)
Jul 31, 2015 12.85 12.85 12.77 12.77 7,208 -0.08(-0.62%)
Jul 30, 2015 12.80 12.86 12.76 12.85 9,658 +0.06(+0.47%)
Jul 29, 2015 12.80 12.80 12.76 12.79 35,181 -0.06(-0.47%)
Jul 28, 2015 12.80 12.88 12.80 12.85 29,179 +0.00(+0.00%)
Jul 27, 2015 12.83 12.90 12.79 12.85 51,666 +0.02(+0.16%)
Jul 24, 2015 12.80 12.85 12.80 12.83 67,763 +0.07(+0.55%)
Jul 23, 2015 12.85 12.85 12.76 12.76 65,931 -0.05(-0.39%)
Jul 22, 2015 12.85 12.87 12.81 12.81 28,030 -0.04(-0.31%)
Jul 21, 2015 12.90 12.90 12.80 12.85 48,297 -0.05(-0.39%)
Jul 20, 2015 12.84 13.06 12.82 12.90 71,156 +0.10(+0.78%)
Jul 17, 2015 12.78 12.85 12.78 12.80 78,707 -0.05(-0.39%)
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.