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 31, 2015 13.38 12.99 12.99 12.99 3,300 -0.17(-1.29%)
Dec 30, 2015 13.32 13.49 13.16 13.16 3,109 -0.07(-0.53%)
Dec 29, 2015 13.02 13.28 13.02 13.23 5,155 +0.28(+2.16%)
Dec 28, 2015 13.06 13.06 12.95 12.95 1,509 -0.35(-2.63%)
Dec 23, 2015 13.30 13.30 13.30 13.30 200 +0.03(+0.23%)
Dec 18, 2015 12.94 13.27 13.27 13.27 17 +0.42(+3.27%)
Dec 17, 2015 12.95 13.43 12.85 12.85 23,421 -0.02(-0.16%)
Dec 16, 2015 12.90 13.49 12.85 12.87 1,300 +0.01(+0.08%)
Dec 15, 2015 12.88 12.88 12.85 12.86 3,038 +0.10(+0.78%)
Dec 14, 2015 13.00 13.00 12.76 12.76 721 -0.06(-0.47%)
Dec 11, 2015 12.76 12.82 12.76 12.82 851 -0.03(-0.23%)
Dec 10, 2015 12.85 13.18 12.76 12.85 1,756 -0.01(-0.08%)
Dec 09, 2015 12.95 13.17 12.77 12.86 4,665 +0.01(+0.08%)
Dec 08, 2015 13.24 13.44 12.75 12.85 5,890 +0.00(+0.00%)
Dec 07, 2015 12.85 12.98 12.80 12.85 10,669 +0.25(+1.98%)
Dec 04, 2015 12.61 12.72 12.60 12.60 1,088 -0.15(-1.18%)
Dec 03, 2015 12.60 12.80 12.60 12.75 5,063 +0.07(+0.55%)
Dec 02, 2015 12.72 12.74 12.66 12.68 2,083 +0.04(+0.32%)
Dec 01, 2015 12.57 12.64 12.51 12.64 6,382 +0.06(+0.48%)
Nov 30, 2015 12.63 12.63 12.55 12.58 1,700 -0.04(-0.32%)
Nov 27, 2015 12.62 12.62 12.62 12.62 101 +0.16(+1.28%)
Nov 25, 2015 12.38 12.46 12.46 12.46 9,300 +0.03(+0.24%)
Nov 24, 2015 12.51 12.51 12.43 12.43 6,708 -0.14(-1.11%)
Nov 23, 2015 12.45 12.57 12.45 12.57 5,530 +0.06(+0.48%)
Nov 20, 2015 12.46 12.46 12.46 12.51 2,822 -0.00(-0.00%)
Nov 19, 2015 12.48 12.60 12.47 12.51 11,100 +0.14(+1.13%)
Nov 18, 2015 12.38 12.43 12.36 12.37 3,876 -0.08(-0.64%)
Nov 17, 2015 12.45 12.49 12.38 12.45 2,145 +0.09(+0.73%)
Nov 16, 2015 12.38 12.38 12.36 12.36 2,159 -0.10(-0.80%)
Nov 13, 2015 12.47 12.47 12.46 12.46 200 +0.11(+0.89%)
Nov 12, 2015 12.35 12.47 12.35 12.35 1,602 +0.02(+0.16%)
Nov 09, 2015 12.35 12.33 12.33 12.33 8,800 -0.02(-0.16%)
Nov 06, 2015 12.32 12.35 12.32 12.35 3,909 -0.02(-0.16%)
Nov 05, 2015 12.50 12.50 12.37 12.37 1,760 +0.03(+0.24%)
Nov 04, 2015 12.41 12.42 12.32 12.34 3,788 -0.07(-0.56%)
Nov 03, 2015 12.49 12.49 12.12 12.41 19,077 -0.01(-0.08%)
Nov 02, 2015 12.40 12.50 12.37 12.42 3,381 +0.01(+0.08%)
Oct 30, 2015 12.40 12.45 12.40 12.41 1,537 +0.01(+0.08%)
Oct 29, 2015 12.40 12.40 12.40 12.40 200 +0.04(+0.36%)
Oct 28, 2015 12.28 12.48 12.28 12.36 2,714 -0.04(-0.36%)
Oct 27, 2015 12.26 12.42 12.25 12.40 1,696 +0.13(+1.10%)
Oct 26, 2015 12.40 12.45 12.26 12.27 15,780 -0.18(-1.49%)
Oct 23, 2015 12.51 12.51 12.43 12.45 3,717 -0.01(-0.08%)
Oct 22, 2015 12.51 12.51 12.46 12.46 954 -0.05(-0.40%)
Oct 21, 2015 12.50 12.52 12.50 12.51 403 +0.03(+0.24%)
Oct 20, 2015 12.46 12.48 12.46 12.48 579 -0.13(-1.03%)
Oct 19, 2015 12.56 12.63 12.56 12.61 1,408 +0.12(+0.96%)
Oct 16, 2015 12.57 12.75 12.47 12.49 750 -0.20(-1.58%)
Oct 15, 2015 12.64 12.70 12.58 12.69 3,328 +0.18(+1.44%)
Oct 14, 2015 12.65 12.65 12.51 12.51 519 +0.05(+0.40%)
Oct 13, 2015 12.48 12.60 12.46 12.46 547 +0.00(+0.00%)
Oct 12, 2015 12.62 12.62 12.46 12.46 320 -0.11(-0.88%)
Oct 08, 2015 12.43 12.57 12.57 12.57 4,800 +0.18(+1.45%)
Oct 07, 2015 12.42 12.46 12.29 12.39 24,878 -0.04(-0.32%)
Oct 06, 2015 12.35 12.54 12.33 12.43 1,816 +0.05(+0.40%)
Oct 05, 2015 12.22 12.45 12.15 12.38 19,265 +0.01(+0.08%)
Oct 02, 2015 12.34 12.45 12.12 12.37 24,384 -0.09(-0.72%)
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.