FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.90 27.05 25.90 26.20 6,610 -0.55(-2.06%)
Jun 28, 2018 27.25 27.25 26.17 26.75 4,029 -0.50(-1.83%)
Jun 27, 2018 28.19 28.60 27.25 27.25 13,516 -1.25(-4.39%)
Jun 26, 2018 27.25 29.25 25.47 28.50 17,437 +0.70(+2.52%)
Jun 25, 2018 27.50 29.60 27.50 27.80 24,511 +0.10(+0.36%)
Jun 22, 2018 27.20 27.70 24.85 27.70 41,375 +0.80(+2.97%)
Jun 21, 2018 26.75 27.40 26.37 26.90 7,882 -0.05(-0.19%)
Jun 20, 2018 26.65 27.27 26.35 26.95 9,096 +0.50(+1.89%)
Jun 19, 2018 25.25 26.60 25.13 26.45 204,561 +1.25(+4.96%)
Jun 18, 2018 25.00 25.75 25.00 25.20 5,010 -0.30(-1.18%)
Jun 15, 2018 25.50 24.95 25.50 13,379 +0.55(+2.20%)
Jun 14, 2018 24.80 25.10 24.32 24.95 5,195 +0.35(+1.42%)
Jun 13, 2018 24.90 25.33 24.60 24.60 2,846 -0.60(-2.38%)
Jun 12, 2018 25.25 25.45 24.70 25.20 6,523 +0.10(+0.40%)
Jun 11, 2018 24.70 25.70 24.15 25.10 11,942 +0.60(+2.45%)
Jun 08, 2018 24.65 25.50 24.05 24.50 10,437 +0.00(+0.00%)
Jun 07, 2018 24.45 24.55 24.35 24.50 2,662 +0.25(+1.03%)
Jun 06, 2018 24.40 24.25 10,621 +0.05(+0.21%)
Jun 05, 2018 23.10 24.20 23.10 24.20 4,034 +0.40(+1.68%)
Jun 04, 2018 23.75 24.00 23.75 23.80 3,984 +0.15(+0.63%)
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.