FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.15 USD  +0.04 (+0.33%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.45 26.45 26.45 0 +0.15(+0.57%)
Dec 28, 2017 25.00 26.45 25.00 26.30 14,055 +0.50(+1.94%)
Dec 27, 2017 25.35 25.80 25.35 25.80 1,838 +0.60(+2.38%)
Dec 26, 2017 25.25 26.26 25.20 25.20 1,981 -0.40(-1.56%)
Dec 22, 2017 25.85 26.50 25.30 25.60 2,823 -1.05(-3.94%)
Dec 21, 2017 24.95 27.37 24.95 26.65 7,740 +1.60(+6.39%)
Dec 20, 2017 25.00 25.05 24.95 25.05 4,533 +0.40(+1.62%)
Dec 19, 2017 24.95 24.95 24.65 24.65 1,085 -0.25(-1.00%)
Dec 18, 2017 24.65 25.00 24.55 24.90 6,358 +0.25(+1.01%)
Dec 15, 2017 24.25 24.65 24.20 24.65 13,367 +0.10(+0.41%)
Dec 14, 2017 24.25 24.55 24.25 24.55 3,285 +0.30(+1.24%)
Dec 13, 2017 23.00 24.25 23.00 24.25 6,058 +0.55(+2.32%)
Dec 12, 2017 22.40 23.98 22.00 23.70 3,119 +0.55(+2.38%)
Dec 11, 2017 24.10 24.10 23.15 23.15 2,879 -0.85(-3.54%)
Dec 08, 2017 24.05 24.45 23.70 24.00 13,812 -0.35(-1.44%)
Dec 07, 2017 24.50 24.50 24.31 24.35 2,603 +0.05(+0.21%)
Dec 06, 2017 24.50 24.50 24.30 24.30 11,243 -0.40(-1.62%)
Dec 05, 2017 24.60 24.70 24.60 24.70 2,201 +0.05(+0.20%)
Dec 04, 2017 24.45 25.00 24.80 24.65 1,603 -0.15(-0.60%)
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.