FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
9.170 USD  -0.020 (-0.22%)
Streaming Delayed Price  /  Updated: 3:22 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.480 8.620 8.200 8.620 68,230 +0.08(+0.94%)
Mar 30, 2020 8.680 8.700 8.340 8.540 35,173 -0.11(-1.27%)
Mar 27, 2020 8.910 8.970 8.630 8.650 34,100 -0.52(-5.67%)
Mar 26, 2020 8.690 9.210 8.680 9.170 62,146 +0.48(+5.52%)
Mar 25, 2020 8.810 8.900 8.350 8.690 38,642 -0.08(-0.91%)
Mar 24, 2020 8.200 8.860 8.130 8.770 74,192 +0.81(+10.18%)
Mar 23, 2020 8.180 8.280 7.870 7.960 86,222 -0.18(-2.21%)
Mar 20, 2020 8.370 8.490 8.000 8.140 164,000 -0.29(-3.44%)
Mar 19, 2020 8.130 8.740 7.880 8.430 74,945 +0.26(+3.18%)
Mar 18, 2020 8.840 8.869 8.160 8.170 114,305 -0.96(-10.51%)
Mar 17, 2020 8.460 9.130 8.450 9.130 88,472 +0.77(+9.21%)
Mar 16, 2020 8.350 8.640 8.140 8.360 89,529 -0.79(-8.63%)
Mar 13, 2020 8.710 9.150 8.710 9.150 118,500 +0.83(+9.98%)
Mar 12, 2020 8.620 9.060 8.310 8.320 81,600 -0.54(-6.09%)
Mar 11, 2020 9.580 9.580 8.810 8.860 143,618 -0.89(-9.13%)
Mar 10, 2020 9.280 9.950 9.120 9.750 81,448 +0.74(+8.21%)
Mar 09, 2020 9.580 9.591 8.980 9.010 154,360 -0.94(-9.45%)
Mar 06, 2020 10.20 10.21 9.880 9.950 285,400 -0.36(-3.49%)
Mar 05, 2020 10.67 10.67 10.24 10.31 143,157 -0.50(-4.63%)
Mar 04, 2020 10.87 11.00 10.67 10.81 126,956 -0.18(-1.64%)
Mar 03, 2020 10.95 11.02 10.91 10.99 77,535 -0.01(-0.09%)
Mar 02, 2020 11.00 11.24 10.95 11.00 96,409 +0.01(+0.09%)
Feb 28, 2020 11.24 11.29 10.86 10.99 148,200 -0.33(-2.92%)
Feb 27, 2020 11.52 11.57 11.31 11.32 88,303 -0.27(-2.33%)
Feb 26, 2020 11.63 11.78 11.56 11.59 58,322 -0.01(-0.09%)
Feb 25, 2020 11.98 12.05 11.57 11.60 72,124 -0.35(-2.93%)
Feb 24, 2020 12.06 12.25 11.91 11.95 84,384 -0.32(-2.61%)
Feb 21, 2020 12.40 12.43 12.23 12.27 28,800 -0.09(-0.73%)
Feb 20, 2020 12.25 12.42 12.14 12.36 19,941 +0.15(+1.23%)
Feb 19, 2020 12.17 12.49 12.16 12.21 77,539 +0.06(+0.49%)
Feb 18, 2020 12.03 12.18 12.03 12.15 323,736 +0.04(+0.33%)
Feb 14, 2020 12.12 12.17 12.06 12.11 54,000 -0.01(-0.08%)
Feb 13, 2020 12.00 12.13 12.00 12.12 177,983 +0.12(+1.00%)
Feb 12, 2020 12.11 12.12 11.98 12.00 133,898 -0.07(-0.58%)
Feb 11, 2020 12.01 12.13 12.00 12.07 53,008 +0.06(+0.50%)
Feb 10, 2020 12.00 12.13 11.91 12.01 150,851 +0.05(+0.42%)
Feb 07, 2020 12.04 12.17 11.88 11.96 103,800 -0.08(-0.66%)
Feb 06, 2020 11.98 12.07 11.95 12.04 197,672 +0.06(+0.50%)
Feb 05, 2020 12.00 12.05 11.95 11.98 56,172 +0.00(+0.00%)
Feb 04, 2020 12.00 12.09 11.95 11.98 212,392 +0.04(+0.34%)
Feb 03, 2020 11.82 12.14 11.82 11.94 116,704 +0.13(+1.10%)
Jan 31, 2020 11.79 11.94 11.76 11.81 150,900 -0.04(-0.34%)
Jan 30, 2020 11.82 11.97 11.61 11.85 111,464 -0.01(-0.08%)
Jan 29, 2020 12.00 12.00 11.82 11.86 35,261 -0.09(-0.75%)
Jan 28, 2020 12.15 12.16 11.91 11.95 29,483 -0.20(-1.65%)
Jan 27, 2020 12.04 12.28 12.04 12.15 46,885 +0.03(+0.25%)
Jan 24, 2020 12.31 12.33 12.10 12.12 205,800 -0.20(-1.62%)
Jan 23, 2020 12.34 12.38 12.32 12.32 17,683 -0.08(-0.65%)
Jan 22, 2020 12.35 12.41 12.31 12.40 77,758 +0.04(+0.32%)
Jan 21, 2020 12.35 12.45 12.30 12.36 140,067 +0.01(+0.08%)
Jan 17, 2020 12.50 12.54 12.31 12.35 48,900 -0.12(-0.96%)
Jan 16, 2020 12.37 12.54 12.37 12.47 12,059 +0.06(+0.48%)
Jan 15, 2020 12.47 12.55 12.38 12.41 18,614 -0.02(-0.16%)
Jan 14, 2020 12.35 12.48 12.30 12.43 179,901 +0.03(+0.24%)
Jan 13, 2020 12.42 12.48 12.35 12.40 34,365 -0.05(-0.40%)
Jan 10, 2020 12.49 12.50 12.43 12.45 17,200 -0.02(-0.16%)
Jan 09, 2020 12.45 12.50 12.44 12.47 33,488 +0.02(+0.16%)
Jan 08, 2020 12.46 12.50 12.45 12.45 19,151 +0.02(+0.16%)
Jan 07, 2020 12.40 12.45 12.31 12.43 27,356 +0.02(+0.16%)
Jan 06, 2020 12.46 12.52 12.41 12.41 47,282 -0.11(-0.88%)
Jan 03, 2020 12.42 12.54 12.33 12.52 24,500 +0.07(+0.56%)
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.