FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
8.560 USD  -0.140 (-1.61%)
Official Closing Price  /  Updated: 4:00 PM EDT, Apr 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.