FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 13, 2019 12.11 12.45 12.11 12.43 55,501 +0.34(+2.81%)
Dec 12, 2019 12.01 12.14 12.00 12.09 55,445 +0.08(+0.67%)
Dec 11, 2019 11.97 12.02 11.92 12.01 30,012 +0.07(+0.59%)
Dec 10, 2019 11.90 11.95 11.88 11.94 29,441 +0.03(+0.25%)
Dec 09, 2019 11.99 11.99 11.87 11.91 31,067 -0.08(-0.67%)
Dec 06, 2019 11.83 12.01 11.83 11.99 61,900 +0.23(+1.96%)
Dec 05, 2019 11.74 11.82 11.66 11.76 31,590 -0.01(-0.08%)
Dec 04, 2019 11.80 11.84 11.75 11.77 60,317 +0.00(+0.00%)
Dec 03, 2019 11.75 11.78 11.66 11.77 20,144 -0.01(-0.08%)
Dec 02, 2019 11.82 11.89 11.73 11.78 78,703 -0.02(-0.17%)
Nov 29, 2019 11.72 11.82 11.71 11.80 28,000 +0.09(+0.77%)
Nov 27, 2019 11.72 11.72 11.62 11.71 74,900 +0.03(+0.26%)
Nov 26, 2019 11.71 11.72 11.66 11.68 34,612 -0.02(-0.17%)
Nov 25, 2019 11.62 11.72 11.61 11.70 35,932 +0.03(+0.26%)
Nov 22, 2019 11.66 11.71 11.62 11.67 15,000 +0.01(+0.09%)
Nov 21, 2019 11.69 11.70 11.60 11.66 14,631 +0.00(+0.00%)
Nov 20, 2019 11.70 11.75 11.60 11.66 31,855 -0.06(-0.51%)
Nov 19, 2019 11.81 11.82 11.71 11.72 39,903 -0.02(-0.17%)
Nov 18, 2019 11.74 11.84 11.58 11.74 47,790 -0.01(-0.09%)
Nov 15, 2019 11.73 11.86 11.67 11.75 139,700 +0.08(+0.69%)
Nov 14, 2019 11.62 11.72 11.62 11.67 25,606 +0.05(+0.43%)
Nov 13, 2019 11.56 11.70 11.51 11.62 77,032 +0.06(+0.52%)
Nov 12, 2019 11.60 11.60 11.56 11.56 38,418 -0.04(-0.34%)
Nov 11, 2019 11.49 11.61 11.47 11.60 150,407 +0.12(+1.05%)
Nov 08, 2019 11.52 11.52 11.48 11.48 29,100 -0.02(-0.17%)
Nov 07, 2019 11.40 11.52 11.40 11.50 171,542 +0.12(+1.05%)
Nov 06, 2019 11.39 11.40 11.37 11.38 52,721 +0.00(+0.00%)
Nov 05, 2019 11.40 11.42 11.37 11.38 76,876 -0.01(-0.09%)
Nov 04, 2019 11.40 11.42 11.38 11.39 106,858 +0.00(+0.00%)
Nov 01, 2019 11.40 11.42 11.37 11.39 74,200 -0.01(-0.09%)
Oct 31, 2019 11.38 11.40 11.33 11.40 84,378 +0.02(+0.18%)
Oct 30, 2019 11.40 11.40 11.31 11.38 69,094 -0.02(-0.18%)
Oct 29, 2019 11.43 11.44 11.39 11.40 178,076 +0.00(+0.00%)
Oct 28, 2019 11.44 11.46 11.37 11.40 122,904 -0.04(-0.35%)
Oct 25, 2019 11.45 11.48 11.41 11.44 216,500 -0.01(-0.09%)
Oct 24, 2019 11.50 11.53 11.44 11.45 139,544 -0.03(-0.26%)
Oct 23, 2019 11.60 11.61 11.42 11.48 234,256 -0.12(-1.03%)
Oct 22, 2019 11.65 11.70 11.59 11.60 164,562 +0.00(+0.00%)
Oct 21, 2019 11.45 11.67 11.40 11.60 181,927 +0.30(+2.65%)
Oct 18, 2019 10.98 11.30 10.90 11.30 521,800 +0.48(+4.44%)
Oct 17, 2019 10.95 10.95 10.75 10.82 1,266,894 -11.33(-51.15%)
Oct 16, 2019 22.72 22.73 22.03 22.15 111,831 -0.65(-2.85%)
Oct 15, 2019 22.71 22.90 22.71 22.80 26,558 +0.05(+0.22%)
Oct 14, 2019 23.10 23.10 22.54 22.75 63,896 -0.88(-3.72%)
Oct 11, 2019 23.65 23.82 23.45 23.63 11,600 +0.10(+0.42%)
Oct 10, 2019 23.78 23.83 23.52 23.53 4,157 -0.13(-0.55%)
Oct 09, 2019 23.97 23.97 22.90 23.66 3,475 +0.00(+0.00%)
Oct 08, 2019 23.84 23.84 23.51 23.66 4,825 -0.09(-0.38%)
Oct 07, 2019 23.93 24.10 23.52 23.75 2,915 -0.18(-0.75%)
Oct 04, 2019 23.81 23.99 23.65 23.93 33,300 +0.03(+0.13%)
Oct 03, 2019 23.71 23.94 23.51 23.90 8,256 +0.29(+1.23%)
Oct 02, 2019 23.75 23.86 23.51 23.61 8,236 -0.15(-0.63%)
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.