FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 8, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 13.67 13.67 13.23 13.23 591 -0.67(-4.82%)
Mar 30, 2016 13.84 13.90 13.50 13.90 7,983 +0.50(+3.73%)
Mar 29, 2016 13.80 13.80 13.21 13.40 2,115 -0.10(-0.74%)
Mar 24, 2016 13.90 13.50 13.50 13.50 800 -0.39(-2.81%)
Mar 23, 2016 13.86 13.89 13.86 13.89 322 -0.02(-0.14%)
Mar 22, 2016 13.50 13.95 13.50 13.91 1,241 +0.26(+1.90%)
Mar 21, 2016 13.50 13.94 13.50 13.65 17,234 -0.34(-2.43%)
Mar 18, 2016 13.45 13.99 13.23 13.99 72,108 +0.99(+7.62%)
Mar 17, 2016 13.20 13.50 12.92 13.00 634 -0.06(-0.46%)
Mar 16, 2016 13.40 13.50 13.06 13.06 3,902 -0.21(-1.58%)
Mar 15, 2016 13.27 13.27 13.26 13.27 453 +0.00(+0.00%)
Mar 14, 2016 13.27 13.27 13.27 13.27 233 +0.00(+0.00%)
Mar 11, 2016 13.25 13.27 13.25 13.27 433 +0.01(+0.08%)
Mar 10, 2016 13.25 13.34 13.25 13.26 1,763 +0.21(+1.61%)
Mar 09, 2016 13.05 13.05 13.05 13.05 107 -0.07(-0.53%)
Mar 08, 2016 13.05 13.13 13.05 13.12 686 -0.01(-0.08%)
Mar 07, 2016 13.02 13.25 13.02 13.13 3,807 +0.11(+0.84%)
Mar 04, 2016 13.02 13.02 13.02 13.02 309 -0.38(-2.84%)
Mar 03, 2016 13.48 13.50 13.37 13.40 2,419 +0.07(+0.53%)
Mar 02, 2016 13.08 13.33 13.07 13.33 1,683 +0.03(+0.23%)
Mar 01, 2016 12.96 13.45 12.96 13.30 4,948 +0.42(+3.26%)
Feb 29, 2016 13.00 13.00 12.88 12.88 3,900 -0.10(-0.77%)
Feb 26, 2016 13.00 13.00 12.98 12.98 408 -0.02(-0.15%)
Feb 25, 2016 12.99 13.00 12.99 13.00 1,142 +0.00(+0.00%)
Feb 24, 2016 12.91 13.00 12.91 13.00 5,001 -0.05(-0.38%)
Feb 23, 2016 12.92 13.05 12.92 13.05 10,101 -0.04(-0.31%)
Feb 22, 2016 12.96 13.10 12.96 13.09 3,423 +0.17(+1.32%)
Feb 19, 2016 13.00 13.00 12.92 12.92 2,195 -0.08(-0.62%)
Feb 18, 2016 12.92 13.00 12.92 13.00 1,653 +0.00(+0.00%)
Feb 17, 2016 12.96 13.00 12.96 13.00 5,173 +0.10(+0.78%)
Feb 16, 2016 12.93 12.96 12.90 12.90 10,478 +0.00(+0.00%)
Feb 12, 2016 12.90 12.90 12.90 12.90 1,700 -0.00(-0.00%)
Feb 10, 2016 12.89 12.90 12.90 12.90 6,300 +0.04(+0.31%)
Feb 09, 2016 12.92 12.92 12.85 12.86 1,120 -0.13(-1.00%)
Feb 08, 2016 13.01 13.02 12.96 12.99 3,797 -0.02(-0.15%)
Feb 05, 2016 13.02 13.02 13.00 13.01 4,500 -0.06(-0.46%)
Feb 04, 2016 13.04 13.15 13.02 13.07 10,483 +0.06(+0.46%)
Feb 03, 2016 13.02 13.05 13.00 13.01 6,613 -0.01(-0.08%)
Feb 02, 2016 12.96 13.02 12.96 13.02 15,745 +0.09(+0.70%)
Feb 01, 2016 12.90 12.93 12.85 12.93 27,682 +0.03(+0.23%)
Jan 29, 2016 12.90 12.93 12.86 12.90 10,454 -0.03(-0.23%)
Jan 28, 2016 12.93 12.93 12.91 12.93 9,549 +0.00(+0.00%)
Jan 27, 2016 12.80 12.93 12.80 12.93 338 +0.11(+0.86%)
Jan 26, 2016 12.82 12.82 12.82 12.82 166 +0.01(+0.08%)
Jan 25, 2016 12.95 12.98 12.81 12.81 5,890 -0.17(-1.31%)
Jan 22, 2016 13.00 13.00 12.95 12.98 3,493 +0.02(+0.15%)
Jan 21, 2016 12.98 12.98 12.84 12.96 919 -0.02(-0.15%)
Jan 20, 2016 12.98 12.98 12.98 12.98 102 -0.09(-0.69%)
Jan 19, 2016 12.90 13.12 12.89 13.07 7,317 +0.27(+2.11%)
Jan 15, 2016 13.04 12.80 12.80 12.80 6,000 -0.27(-2.07%)
Jan 14, 2016 13.03 13.08 13.03 13.07 3,775 -0.09(-0.68%)
Jan 13, 2016 13.05 13.16 13.05 13.16 1,004 -0.03(-0.23%)
Jan 12, 2016 13.15 13.19 13.12 13.19 2,975 +0.03(+0.23%)
Jan 11, 2016 13.09 13.20 13.09 13.16 3,900 +0.06(+0.46%)
Jan 08, 2016 13.12 13.13 13.07 13.10 2,135 -0.09(-0.68%)
Jan 07, 2016 13.08 13.19 13.08 13.19 4,748 +0.12(+0.89%)
Jan 06, 2016 13.01 13.07 13.00 13.07 2,500 +0.12(+0.96%)
Jan 05, 2016 13.00 13.10 12.95 12.95 5,260 -0.05(-0.38%)
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.