Provident Bancorp CS (NQ: PVBC )

9.100 +0.490 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.31 10.54 10.04 10.44 7,269 +0.04(+0.37%)
Dec 28, 2018 9.606 10.46 9.606 10.40 12,461 +0.80(+8.38%)
Dec 27, 2018 10.39 10.39 9.538 9.596 21,284 -0.85(-8.16%)
Dec 26, 2018 10.65 10.78 9.680 10.45 20,802 +0.79(+8.18%)
Dec 24, 2018 9.639 9.943 9.639 9.659 3,946 +0.03(+0.30%)
Dec 21, 2018 10.64 10.83 9.630 9.630 28,038 -1.02(-9.54%)
Dec 20, 2018 10.85 11.43 10.55 10.65 13,635 -0.19(-1.73%)
Dec 19, 2018 11.11 11.20 10.66 10.83 18,158 -0.27(-2.43%)
Dec 18, 2018 11.96 11.96 11.10 11.10 3,944 -0.04(-0.39%)
Dec 17, 2018 11.80 11.81 11.09 11.15 8,991 -0.44(-3.78%)
Dec 14, 2018 11.71 11.81 11.33 11.58 8,100 +0.00(+0.04%)
Dec 13, 2018 11.89 11.89 11.48 11.58 9,981 -0.41(-3.41%)
Dec 12, 2018 12.73 12.73 11.31 11.99 11,045 +0.07(+0.61%)
Dec 11, 2018 11.10 12.02 11.10 11.92 13,809 -0.02(-0.20%)
Dec 10, 2018 12.07 12.07 11.51 11.94 5,767 +0.14(+1.22%)
Dec 07, 2018 11.56 12.04 11.36 11.80 9,346 -0.17(-1.45%)
Dec 06, 2018 12.18 12.88 10.83 11.97 17,342 -0.35(-2.81%)
Dec 04, 2018 13.20 13.40 12.13 12.32 22,223 -0.88(-6.64%)
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.