FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.73 USD  -0.04 (-0.34%)
Streaming Delayed Price  /  Updated: 11:44 AM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.10 18.40 18.10 18.40 1,200 -0.10(-0.54%)
Nov 29, 2016 18.35 18.55 18.35 18.50 5,895 +0.45(+2.49%)
Nov 28, 2016 17.90 18.15 17.90 18.05 10,412 +0.10(+0.56%)
Nov 25, 2016 17.75 17.95 17.65 17.95 7,830 +0.15(+0.84%)
Nov 23, 2016 17.80 17.80 17.80 0 +0.25(+1.42%)
Nov 22, 2016 17.55 17.73 17.40 17.55 7,550 +0.05(+0.29%)
Nov 21, 2016 17.50 17.50 17.45 17.50 2,584 -0.10(-0.57%)
Nov 18, 2016 17.45 17.60 17.25 17.60 14,173 +0.20(+1.15%)
Nov 17, 2016 16.80 17.45 16.80 17.40 8,401 +0.00(+0.00%)
Nov 16, 2016 17.40 17.40 17.34 17.40 3,848 -0.05(-0.29%)
Nov 15, 2016 17.40 17.50 17.35 17.45 8,695 +0.00(+0.00%)
Nov 14, 2016 17.60 17.60 17.40 17.45 6,626 -0.10(-0.57%)
Nov 11, 2016 17.60 17.65 17.55 17.55 19,334 +0.20(+1.15%)
Nov 10, 2016 16.75 17.55 16.75 17.35 18,487 +0.70(+4.20%)
Nov 09, 2016 16.20 16.65 16.20 16.65 6,763 +0.45(+2.78%)
Nov 08, 2016 16.30 16.30 16.20 16.20 3,105 -0.10(-0.61%)
Nov 07, 2016 16.15 16.30 16.10 16.30 3,836 +0.20(+1.24%)
Nov 04, 2016 16.05 16.30 16.05 16.10 6,928 +0.00(+0.00%)
Nov 03, 2016 16.25 16.30 16.10 16.10 3,775 -0.05(-0.31%)
Nov 02, 2016 16.10 16.25 16.10 16.15 4,973 +0.10(+0.62%)
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.