FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.94 USD  +0.03 (+0.25%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.40 12.45 12.40 12.41 1,537 +0.01(+0.08%)
Oct 29, 2015 12.40 12.40 12.40 12.40 200 +0.04(+0.36%)
Oct 28, 2015 12.28 12.48 12.28 12.36 2,714 -0.04(-0.36%)
Oct 27, 2015 12.26 12.42 12.25 12.40 1,696 +0.13(+1.10%)
Oct 26, 2015 12.40 12.45 12.26 12.27 15,780 -0.18(-1.49%)
Oct 23, 2015 12.51 12.51 12.43 12.45 3,717 -0.01(-0.08%)
Oct 22, 2015 12.51 12.51 12.46 12.46 954 -0.05(-0.40%)
Oct 21, 2015 12.50 12.52 12.50 12.51 403 +0.03(+0.24%)
Oct 20, 2015 12.46 12.48 12.46 12.48 579 -0.13(-1.03%)
Oct 19, 2015 12.56 12.63 12.56 12.61 1,408 +0.12(+0.96%)
Oct 16, 2015 12.57 12.75 12.47 12.49 750 -0.20(-1.58%)
Oct 15, 2015 12.64 12.70 12.58 12.69 3,328 +0.18(+1.44%)
Oct 14, 2015 12.65 12.65 12.51 12.51 519 +0.05(+0.40%)
Oct 13, 2015 12.48 12.60 12.46 12.46 547 +0.00(+0.00%)
Oct 12, 2015 12.62 12.62 12.46 12.46 320 -0.11(-0.88%)
Oct 08, 2015 12.43 12.57 12.57 12.57 4,800 +0.18(+1.45%)
Oct 07, 2015 12.42 12.46 12.29 12.39 24,878 -0.04(-0.32%)
Oct 06, 2015 12.35 12.54 12.33 12.43 1,816 +0.05(+0.40%)
Oct 05, 2015 12.22 12.45 12.15 12.38 19,265 +0.01(+0.08%)
Oct 02, 2015 12.34 12.45 12.12 12.37 24,384 -0.09(-0.72%)
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.