FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.16 15.79 15.16 15.79 3,310 +0.05(+0.32%)
Aug 30, 2016 15.75 15.76 15.65 15.74 7,132 -0.20(-1.25%)
Aug 29, 2016 15.63 15.94 15.63 15.94 1,123 -0.01(-0.06%)
Aug 26, 2016 15.90 15.95 15.90 15.95 1,529 +0.10(+0.63%)
Aug 25, 2016 15.85 15.85 15.85 15.85 1,160 -0.03(-0.19%)
Aug 24, 2016 15.93 15.99 15.88 15.88 3,733 -0.03(-0.19%)
Aug 23, 2016 15.82 15.95 15.82 15.91 986 +0.06(+0.38%)
Aug 22, 2016 15.91 15.99 15.72 15.85 5,576 +0.01(+0.06%)
Aug 19, 2016 16.00 16.00 15.84 15.84 4,679 -0.13(-0.81%)
Aug 18, 2016 15.50 16.00 15.50 15.97 5,057 +0.07(+0.44%)
Aug 17, 2016 15.87 15.90 15.81 15.90 4,194 +0.07(+0.44%)
Aug 16, 2016 15.86 15.99 15.38 15.83 11,269 -0.06(-0.38%)
Aug 15, 2016 15.90 15.90 15.85 15.89 11,005 +0.06(+0.38%)
Aug 12, 2016 15.90 15.97 15.83 15.83 9,219 -0.04(-0.25%)
Aug 11, 2016 15.76 15.88 15.76 15.87 2,495 +0.13(+0.83%)
Aug 10, 2016 15.52 15.84 15.52 15.74 2,093 -0.12(-0.76%)
Aug 09, 2016 15.73 15.86 15.41 15.86 3,401 +0.10(+0.63%)
Aug 08, 2016 15.91 15.91 15.39 15.76 1,334 -0.12(-0.76%)
Aug 05, 2016 15.84 15.90 15.84 15.88 4,333 +0.05(+0.32%)
Aug 04, 2016 15.98 15.98 15.75 15.83 12,279 -0.11(-0.69%)
Aug 03, 2016 15.87 15.98 15.87 15.94 4,125 +0.07(+0.44%)
Aug 02, 2016 15.98 15.98 15.84 15.87 4,255 -0.01(-0.06%)
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.