FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.16 USD  +0.07 (+0.58%)
Streaming Delayed Price  /  Updated: 10:15 AM EST, Dec 13, 2019  /  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%)
Feb 01, 2017 19.70 19.75 19.60 19.70 10,945 +0.00(+0.00%)
Jan 31, 2017 19.20 19.75 19.20 19.70 16,908 +0.55(+2.87%)
Jan 30, 2017 18.80 19.15 18.80 19.15 15,673 +0.40(+2.13%)
Jan 27, 2017 18.65 19.00 18.65 18.75 12,248 +0.20(+1.08%)
Jan 26, 2017 18.20 18.65 18.20 18.55 3,601 +0.45(+2.49%)
Jan 25, 2017 18.18 18.20 18.10 18.10 989 +0.00(+0.00%)
Jan 24, 2017 17.95 18.20 17.95 18.10 8,782 +0.20(+1.12%)
Jan 23, 2017 17.75 18.15 17.70 17.90 1,745 +0.10(+0.56%)
Jan 20, 2017 17.20 17.80 17.20 17.80 6,034 +0.60(+3.49%)
Jan 19, 2017 18.17 18.17 17.20 17.20 1,665 -0.20(-1.15%)
Jan 18, 2017 17.40 17.40 17.40 17.40 422 -0.60(-3.33%)
Jan 17, 2017 18.13 18.13 18.00 18.00 3,139 -0.20(-1.10%)
Jan 13, 2017 18.20 18.20 18.20 0 +0.35(+1.96%)
Jan 12, 2017 17.70 18.18 17.70 17.85 3,147 +0.15(+0.85%)
Jan 11, 2017 16.50 17.85 16.45 17.70 2,529 -0.35(-1.94%)
Jan 10, 2017 18.05 18.05 18.05 18.05 717 +0.00(+0.00%)
Jan 09, 2017 18.05 18.05 18.05 18.05 1,177 +0.00(+0.00%)
Jan 06, 2017 18.20 18.20 18.05 18.05 3,876 -0.35(-1.90%)
Jan 05, 2017 18.25 18.40 18.15 18.40 14,150 +0.00(+0.00%)
Jan 04, 2017 18.20 18.68 18.20 18.40 10,388 +0.00(+0.00%)
Jan 03, 2017 17.90 18.45 17.90 18.40 36,005 +0.50(+2.79%)
Dec 30, 2016 17.90 17.90 17.90 0 -0.15(-0.83%)
Dec 29, 2016 18.05 18.17 18.05 18.05 5,561 -0.25(-1.37%)
Dec 28, 2016 18.75 18.75 18.30 18.30 2,516 -0.35(-1.88%)
Dec 27, 2016 18.80 18.90 18.45 18.65 1,581 -0.20(-1.06%)
Dec 23, 2016 18.85 18.85 18.85 0 +0.30(+1.62%)
Dec 22, 2016 19.00 19.00 18.50 18.55 7,407 -0.15(-0.80%)
Dec 21, 2016 18.90 18.90 18.70 18.70 6,680 -0.10(-0.53%)
Dec 20, 2016 18.80 18.80 18.75 18.80 1,518 +0.05(+0.27%)
Dec 19, 2016 18.20 18.90 17.30 18.75 8,027 +0.05(+0.27%)
Dec 16, 2016 18.25 18.70 18.20 18.70 20,533 +0.55(+3.03%)
Dec 15, 2016 18.60 18.70 18.15 18.15 3,525 -0.30(-1.63%)
Dec 14, 2016 18.80 18.80 18.45 18.45 2,226 -0.30(-1.60%)
Dec 13, 2016 18.80 18.95 18.75 18.75 10,121 +0.10(+0.54%)
Dec 12, 2016 19.00 19.00 18.65 18.65 9,373 -0.05(-0.27%)
Dec 09, 2016 19.00 19.00 18.70 18.70 6,550 -0.30(-1.58%)
Dec 08, 2016 19.00 19.15 18.75 19.00 10,442 +0.30(+1.60%)
Dec 07, 2016 18.70 18.80 18.55 18.70 7,525 +0.05(+0.27%)
Dec 06, 2016 18.70 18.70 18.65 18.65 5,604 +0.20(+1.08%)
Dec 05, 2016 18.50 18.50 18.45 18.45 3,601 +0.00(+0.00%)
Dec 02, 2016 18.65 18.65 17.65 18.45 3,119 -0.10(-0.54%)
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.