FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
8.560 USD  -0.140 (-1.61%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.45 12.48 12.19 12.39 30,368 +0.07(+0.57%)
Sep 29, 2015 12.17 12.50 12.06 12.32 74,781 +0.18(+1.48%)
Sep 28, 2015 12.07 12.37 12.06 12.14 20,659 +0.03(+0.25%)
Sep 25, 2015 12.50 12.50 12.06 12.11 35,039 -0.39(-3.12%)
Sep 24, 2015 12.42 12.50 12.36 12.50 4,073 -0.03(-0.24%)
Sep 23, 2015 12.45 12.55 12.34 12.53 2,701 +0.15(+1.25%)
Sep 22, 2015 12.31 12.55 12.28 12.38 34,747 +0.05(+0.41%)
Sep 21, 2015 12.15 12.47 12.15 12.32 54,329 +1.06(+9.46%)
Sep 18, 2015 12.93 13.00 11.26 11.26 239,436 -1.63(-12.65%)
Sep 17, 2015 12.85 12.89 12.58 12.89 15,984 -0.01(-0.08%)
Sep 16, 2015 12.80 12.92 12.75 12.90 13,367 -0.03(-0.23%)
Sep 15, 2015 12.79 12.98 12.65 12.93 22,919 +0.16(+1.25%)
Sep 14, 2015 12.77 12.80 12.72 12.77 34,221 -0.02(-0.16%)
Sep 11, 2015 12.63 12.79 12.26 12.79 26,923 +0.14(+1.11%)
Sep 10, 2015 12.67 12.68 12.50 12.65 79,270 +0.04(+0.32%)
Sep 09, 2015 12.51 12.61 12.23 12.61 31,777 +0.12(+0.96%)
Sep 08, 2015 12.59 12.59 12.40 12.49 15,929 +0.05(+0.40%)
Sep 04, 2015 12.44 12.44 12.44 0 -0.01(-0.08%)
Sep 03, 2015 12.37 12.59 12.18 12.45 6,845 +0.16(+1.30%)
Sep 02, 2015 12.40 12.40 12.16 12.29 3,800 -0.14(-1.13%)
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.