FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.60 USD  +0.30 (+2.65%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.98 15.98 15.89 15.93 2,980 -0.05(-0.31%)
Jul 28, 2016 15.99 15.99 15.95 15.98 6,492 +0.03(+0.19%)
Jul 27, 2016 15.85 15.97 15.85 15.95 3,500 -0.05(-0.31%)
Jul 26, 2016 15.83 16.02 15.83 16.00 13,585 +0.19(+1.20%)
Jul 25, 2016 15.81 15.81 15.81 15.81 563 -0.19(-1.19%)
Jul 22, 2016 15.82 16.00 15.82 16.00 5,454 +0.04(+0.25%)
Jul 21, 2016 16.15 16.15 15.74 15.96 5,082 -0.04(-0.25%)
Jul 20, 2016 15.75 16.00 15.75 16.00 7,923 +0.25(+1.59%)
Jul 19, 2016 15.96 15.96 15.40 15.75 10,008 +0.04(+0.25%)
Jul 18, 2016 16.22 16.22 15.71 15.71 1,249 -0.64(-3.91%)
Jul 15, 2016 15.80 16.35 15.73 16.35 10,111 +0.71(+4.54%)
Jul 14, 2016 15.58 15.64 15.53 15.64 6,489 +0.06(+0.39%)
Jul 13, 2016 15.47 15.58 15.25 15.58 1,554 -0.06(-0.38%)
Jul 12, 2016 15.63 15.64 15.06 15.64 2,991 +0.01(+0.06%)
Jul 11, 2016 15.63 15.63 15.63 15.63 1,624 -0.06(-0.38%)
Jul 08, 2016 15.30 15.70 15.30 15.69 7,526 +0.32(+2.08%)
Jul 07, 2016 15.65 15.65 14.73 15.37 3,932 -0.05(-0.32%)
Jul 05, 2016 15.38 15.51 15.17 15.42 10,386 -0.02(-0.13%)
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.