FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.09 USD  +0.08 (+0.67%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.40 23.75 23.40 23.70 6,172 +0.70(+3.04%)
Oct 30, 2017 23.30 23.30 23.00 23.00 986 -0.75(-3.16%)
Oct 27, 2017 23.45 23.75 22.30 23.75 5,306 +0.45(+1.93%)
Oct 26, 2017 23.00 23.30 22.75 23.30 2,985 +0.75(+3.33%)
Oct 25, 2017 22.55 22.55 22.55 22.55 959 +0.10(+0.45%)
Oct 24, 2017 22.45 22.45 22.45 22.45 1,016 -0.45(-1.97%)
Oct 23, 2017 22.90 22.90 22.90 22.90 430 -0.80(-3.38%)
Oct 20, 2017 23.85 23.95 23.10 23.70 5,253 +0.20(+0.85%)
Oct 19, 2017 22.95 23.95 22.95 23.50 7,450 +0.70(+3.07%)
Oct 18, 2017 23.30 23.30 22.15 22.80 3,155 -0.60(-2.56%)
Oct 17, 2017 23.40 23.40 23.40 23.40 986 +0.25(+1.08%)
Oct 16, 2017 23.10 23.25 23.10 23.15 1,756 +0.05(+0.22%)
Oct 13, 2017 23.10 23.10 23.10 23.10 768 +0.05(+0.22%)
Oct 12, 2017 23.50 23.50 23.05 23.05 1,500 -0.10(-0.43%)
Oct 11, 2017 22.80 23.85 20.51 23.15 8,662 +0.20(+0.87%)
Oct 10, 2017 22.95 22.95 22.95 22.95 1,567 +0.55(+2.46%)
Oct 09, 2017 22.40 22.40 22.40 22.40 531 -0.80(-3.45%)
Oct 06, 2017 23.15 23.33 22.85 23.20 2,646 +0.00(+0.00%)
Oct 05, 2017 23.10 23.20 22.55 23.20 3,973 +0.10(+0.43%)
Oct 04, 2017 22.00 23.10 22.00 23.10 2,690 +0.10(+0.43%)
Oct 03, 2017 23.25 23.25 23.00 23.00 2,269 -0.25(-1.08%)
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.