Provident Bancorp CS (NQ: PVBC )

9.030 +0.420 (+4.88%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.68 11.68 11.17 11.17 11,724 -0.39(-3.33%)
Feb 27, 2018 11.51 11.56 11.50 11.56 1,501 -0.12(-1.03%)
Feb 26, 2018 11.70 11.70 11.44 11.68 15,352 +0.07(+0.62%)
Feb 23, 2018 11.56 11.60 11.56 11.60 2,187 +0.14(+1.26%)
Feb 22, 2018 11.72 11.72 11.36 11.46 2,473 -0.14(-1.25%)
Feb 21, 2018 11.39 11.71 11.39 11.60 18,260 +0.02(+0.21%)
Feb 20, 2018 11.96 12.25 11.65 11.58 29,369 -0.46(-3.80%)
Feb 16, 2018 12.04 12.04 12.04 0 +0.24(+2.04%)
Feb 15, 2018 11.60 12.49 11.51 11.80 10,270 +0.31(+2.73%)
Feb 14, 2018 11.48 11.57 11.29 11.48 4,781 +0.05(+0.42%)
Feb 13, 2018 11.44 11.44 11.44 11.44 1,244 -0.17(-1.45%)
Feb 12, 2018 11.39 11.94 11.39 11.60 29,513 +0.39(+3.43%)
Feb 09, 2018 11.17 11.94 11.10 11.22 20,505 +0.02(+0.22%)
Feb 08, 2018 11.63 11.77 11.19 11.19 5,927 -0.36(-3.12%)
Feb 07, 2018 11.72 11.89 11.39 11.56 15,298 -0.12(-1.03%)
Feb 06, 2018 11.12 12.04 11.12 11.68 5,790 +0.07(+0.62%)
Feb 05, 2018 11.60 11.60 11.60 11.60 436 -0.07(-0.62%)
Feb 02, 2018 11.68 11.68 11.68 11.68 2,803 -0.36(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.