FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.95 USD  -0.32 (-2.61%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 19.75 19.80 19.50 19.50 3,747 -0.15(-0.76%)
Feb 27, 2017 19.00 19.70 19.00 19.65 6,318 +0.60(+3.15%)
Feb 24, 2017 19.30 19.30 18.95 19.05 7,299 -0.20(-1.04%)
Feb 23, 2017 19.39 19.39 19.16 19.25 2,814 -0.05(-0.26%)
Feb 22, 2017 19.75 19.75 19.30 19.30 4,310 -0.40(-2.03%)
Feb 21, 2017 19.80 19.80 19.66 19.70 2,102 +0.05(+0.25%)
Feb 17, 2017 19.65 19.65 19.65 0 +0.15(+0.77%)
Feb 16, 2017 19.30 19.55 19.15 19.50 3,376 +0.15(+0.78%)
Feb 15, 2017 19.25 19.35 19.25 19.35 1,054 +0.15(+0.78%)
Feb 14, 2017 19.20 19.20 19.20 19.20 1,786 -0.30(-1.54%)
Feb 13, 2017 19.35 19.80 19.35 19.50 9,435 -0.10(-0.51%)
Feb 10, 2017 19.15 19.80 19.15 19.60 4,224 -0.15(-0.76%)
Feb 09, 2017 19.78 19.78 19.50 19.75 2,984 +0.25(+1.28%)
Feb 08, 2017 19.42 19.50 19.40 19.50 3,389 -0.15(-0.76%)
Feb 07, 2017 19.75 19.75 19.63 19.65 1,328 -0.10(-0.51%)
Feb 06, 2017 19.75 19.95 19.60 19.75 15,037 +0.05(+0.25%)
Feb 03, 2017 19.65 19.75 19.65 19.70 4,248 +0.05(+0.25%)
Feb 02, 2017 19.55 19.75 19.55 19.65 3,721 -0.05(-0.25%)
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.