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 (%)
Nov 30, 2018 26.07 27.70 26.07 27.18 7,300 +1.03(+3.94%)
Nov 29, 2018 25.22 27.80 24.60 26.15 6,322 +0.53(+2.07%)
Nov 28, 2018 25.38 26.30 24.15 25.62 6,845 +0.30(+1.18%)
Nov 27, 2018 24.13 25.61 24.13 25.32 5,129 -1.19(-4.49%)
Nov 26, 2018 25.49 26.70 24.80 26.51 9,808 +1.06(+4.17%)
Nov 23, 2018 24.27 25.50 23.03 25.45 13,300 +1.95(+8.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.50(+2.17%)
Nov 20, 2018 23.80 24.36 22.57 23.00 6,634 -0.90(-3.77%)
Nov 19, 2018 24.58 25.10 23.78 23.90 8,411 -0.92(-3.71%)
Nov 16, 2018 24.42 25.14 23.82 24.82 10,600 +0.30(+1.22%)
Nov 15, 2018 24.95 24.99 24.12 24.52 7,233 -0.40(-1.61%)
Nov 14, 2018 25.76 25.76 24.50 24.92 8,916 -0.73(-2.85%)
Nov 13, 2018 24.79 25.67 24.79 25.65 7,137 +1.00(+4.06%)
Nov 12, 2018 25.15 25.82 24.65 24.65 5,331 -0.75(-2.95%)
Nov 09, 2018 26.35 27.40 24.94 25.40 9,500 -0.81(-3.09%)
Nov 08, 2018 26.45 27.64 26.03 26.21 14,777 -0.79(-2.93%)
Nov 07, 2018 26.31 27.00 26.09 27.00 5,527 -0.05(-0.18%)
Nov 06, 2018 27.80 27.80 26.75 27.05 7,623 -0.61(-2.21%)
Nov 05, 2018 26.77 28.00 26.59 27.66 17,214 +1.60(+6.14%)
Nov 02, 2018 26.05 26.38 26.05 26.06 1,700 -0.17(-0.65%)
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.