Provident Bancorp CS (NQ: PVBC )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 11.36 11.72 11.12 11.44 87,718 +0.07(+0.64%)
Nov 29, 2017 11.36 11.36 11.36 11.36 1,711 -0.14(-1.26%)
Nov 28, 2017 11.24 11.95 11.72 11.51 6,259 -0.22(-1.85%)
Nov 27, 2017 11.72 11.72 11.72 11.72 542 +0.12(+1.04%)
Nov 24, 2017 11.17 11.72 11.17 11.60 2,988 +0.43(+3.88%)
Nov 22, 2017 11.51 11.51 11.17 11.17 4,008 -0.29(-2.52%)
Nov 21, 2017 11.29 11.70 11.22 11.46 6,315 -0.39(-3.25%)
Nov 20, 2017 11.31 11.84 11.31 11.84 1,412 +0.53(+4.68%)
Nov 17, 2017 10.88 11.31 10.64 11.31 7,908 +0.10(+0.86%)
Nov 16, 2017 10.57 11.22 10.57 11.22 3,426 +0.19(+1.75%)
Nov 15, 2017 11.48 11.48 11.03 11.03 4,052 -0.31(-2.76%)
Nov 14, 2017 11.34 11.34 11.34 11.34 1,630 +0.02(+0.21%)
Nov 13, 2017 11.52 11.52 11.31 11.31 2,477 +0.00(+0.00%)
Nov 10, 2017 11.48 11.68 11.31 11.31 3,603 -0.19(-1.67%)
Nov 09, 2017 11.56 11.64 11.51 11.51 20,954 -0.02(-0.21%)
Nov 08, 2017 11.51 11.56 11.48 11.53 13,655 -0.12(-1.03%)
Nov 07, 2017 11.65 11.65 11.65 11.65 1,613 -0.77(-6.20%)
Nov 06, 2017 12.06 12.42 11.89 12.42 4,548 +0.36(+2.99%)
Nov 03, 2017 11.89 12.18 11.89 12.06 14,349 +0.24(+2.04%)
Nov 02, 2017 11.31 11.82 11.23 11.82 8,544 +0.53(+4.69%)
Nov 01, 2017 11.39 11.41 11.29 11.29 7,215 -0.12(-1.06%)
Oct 31, 2017 11.27 11.44 11.27 11.41 12,818 +0.34(+3.04%)
Oct 30, 2017 11.22 11.22 11.07 11.07 2,047 -0.36(-3.16%)
Oct 27, 2017 11.29 11.44 10.73 11.44 11,020 +0.22(+1.93%)
Oct 26, 2017 11.07 11.22 10.95 11.22 6,199 +0.36(+3.33%)
Oct 25, 2017 10.86 10.86 10.86 10.86 1,991 +0.05(+0.45%)
Oct 24, 2017 10.81 10.81 10.81 10.81 2,110 -0.22(-1.97%)
Oct 23, 2017 11.03 11.03 11.03 11.03 893 -0.39(-3.38%)
Oct 20, 2017 11.48 11.53 11.12 11.41 10,910 +0.10(+0.85%)
Oct 19, 2017 11.05 11.53 11.05 11.31 15,473 +0.34(+3.07%)
Oct 18, 2017 11.22 11.22 10.66 10.98 6,552 -0.29(-2.56%)
Oct 17, 2017 11.27 11.27 11.27 11.27 2,047 +0.12(+1.08%)
Oct 16, 2017 11.12 11.20 11.12 11.15 3,647 +0.02(+0.22%)
Oct 13, 2017 11.12 11.12 11.12 11.12 1,595 +0.02(+0.22%)
Oct 12, 2017 11.31 11.31 11.10 11.10 3,115 -0.05(-0.43%)
Oct 11, 2017 10.98 11.48 9.875 11.15 17,990 +0.10(+0.87%)
Oct 10, 2017 11.05 11.05 11.05 11.05 3,254 +0.26(+2.46%)
Oct 09, 2017 10.79 10.79 10.79 10.79 1,102 -0.39(-3.45%)
Oct 06, 2017 11.15 11.23 11.00 11.17 5,495 +0.00(+0.00%)
Oct 05, 2017 11.12 11.17 10.86 11.17 8,251 +0.05(+0.43%)
Oct 04, 2017 10.59 11.12 10.59 11.12 5,586 +0.05(+0.43%)
Oct 03, 2017 11.19 11.19 11.07 11.07 4,712 -0.12(-1.07%)
Oct 02, 2017 11.41 11.48 10.86 11.19 38,722 +0.05(+0.43%)
Sep 29, 2017 11.48 11.51 11.15 11.15 7,798 +0.12(+1.09%)
Sep 28, 2017 11.05 11.10 10.95 11.03 13,456 +0.00(+0.00%)
Sep 27, 2017 10.59 11.05 10.26 11.03 9,639 +0.63(+6.02%)
Sep 26, 2017 10.83 10.83 10.40 10.40 2,463 -0.48(-4.42%)
Sep 25, 2017 10.79 10.93 10.69 10.88 18,432 -0.05(-0.44%)
Sep 22, 2017 10.95 10.95 10.89 10.93 8,849 +0.00(+0.00%)
Sep 21, 2017 10.80 10.93 10.80 10.93 15,273 +0.14(+1.34%)
Sep 20, 2017 10.71 10.81 10.71 10.79 9,587 -0.02(-0.22%)
Sep 19, 2017 10.83 10.89 10.70 10.81 22,721 +0.14(+1.35%)
Sep 18, 2017 10.42 10.74 10.42 10.66 21,654 +0.17(+1.61%)
Sep 15, 2017 10.23 10.50 10.23 10.50 55,138 +0.29(+2.83%)
Sep 14, 2017 9.846 10.21 9.846 10.21 7,074 +0.07(+0.71%)
Sep 13, 2017 10.12 10.14 10.09 10.14 6,490 +0.08(+0.84%)
Sep 12, 2017 9.918 10.05 9.918 10.05 6,706 +0.08(+0.85%)
Sep 11, 2017 10.06 10.11 9.750 9.967 16,956 -0.22(-2.13%)
Sep 08, 2017 10.11 10.18 10.11 10.18 1,075 +0.05(+0.47%)
Sep 07, 2017 10.18 10.18 10.14 10.14 1,796 -0.02(-0.24%)
Sep 06, 2017 10.11 10.21 10.11 10.16 10,569 +0.10(+0.96%)
Sep 05, 2017 9.991 10.21 9.991 10.06 5,472 -0.14(-1.42%)
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.