FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
10.99 USD  -0.33 (-2.92%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.06 23.20 23.02 23.03 2,738 +0.03(+0.13%)
Feb 27, 2019 23.00 23.00 22.94 23.00 1,767 +0.00(+0.00%)
Feb 26, 2019 23.00 23.16 22.99 23.00 1,485 +0.02(+0.09%)
Feb 25, 2019 22.87 23.22 22.87 22.98 6,483 -0.10(-0.43%)
Feb 22, 2019 23.14 23.38 22.73 23.08 10,400 -0.34(-1.45%)
Feb 21, 2019 23.25 23.52 22.68 23.42 9,059 +0.35(+1.52%)
Feb 20, 2019 23.32 23.67 23.07 23.07 5,585 -0.33(-1.41%)
Feb 19, 2019 23.15 23.49 22.83 23.40 3,451 +0.35(+1.52%)
Feb 15, 2019 22.88 23.85 22.66 23.05 6,400 +0.29(+1.27%)
Feb 14, 2019 23.45 23.45 22.74 22.76 5,446 -0.62(-2.65%)
Feb 13, 2019 23.15 23.66 23.15 23.38 1,991 +0.21(+0.91%)
Feb 12, 2019 23.72 23.72 22.93 23.17 4,868 +0.10(+0.43%)
Feb 11, 2019 22.66 23.51 22.66 23.07 5,713 +0.07(+0.30%)
Feb 08, 2019 22.86 23.28 22.41 23.00 10,200 -0.08(-0.35%)
Feb 07, 2019 22.92 23.08 22.32 23.08 3,701 +0.32(+1.41%)
Feb 06, 2019 23.02 23.02 22.50 22.76 7,078 -0.26(-1.13%)
Feb 05, 2019 23.13 23.17 22.86 23.02 4,484 -0.16(-0.69%)
Feb 04, 2019 22.80 23.20 22.75 23.18 15,234 +0.30(+1.31%)
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.