FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.66 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.38 27.99 27.20 27.99 25,700 +1.01(+3.74%)
Jun 27, 2019 26.86 27.10 26.62 26.98 4,707 -0.38(-1.39%)
Jun 26, 2019 26.94 27.36 26.94 27.36 1,848 +0.58(+2.17%)
Jun 25, 2019 27.00 27.00 26.26 26.78 3,395 -0.32(-1.18%)
Jun 24, 2019 27.40 27.43 27.10 27.10 2,682 -0.31(-1.13%)
Jun 21, 2019 27.10 27.41 27.10 27.41 7,300 +0.26(+0.96%)
Jun 20, 2019 27.15 27.58 27.15 27.15 2,907 -0.29(-1.06%)
Jun 19, 2019 27.60 27.60 27.44 27.44 1,087 +0.34(+1.25%)
Jun 18, 2019 26.82 27.19 26.82 27.10 824 -0.10(-0.37%)
Jun 17, 2019 27.74 27.74 27.20 27.20 817 +0.15(+0.55%)
Jun 14, 2019 27.05 27.05 27.05 27.05 1,000 -0.11(-0.41%)
Jun 13, 2019 27.10 27.80 26.64 27.16 4,986 -0.19(-0.69%)
Jun 12, 2019 27.35 27.35 27.35 27.35 249 +0.15(+0.55%)
Jun 11, 2019 26.60 27.27 26.60 27.20 1,617 +0.54(+2.03%)
Jun 10, 2019 26.94 26.94 26.50 26.66 3,532 -0.20(-0.74%)
Jun 07, 2019 26.26 27.26 26.25 26.86 1,900 +0.62(+2.36%)
Jun 06, 2019 24.75 27.36 24.75 26.24 41,149 +2.84(+12.14%)
Jun 05, 2019 23.75 23.75 23.40 23.40 1,907 -0.20(-0.85%)
Jun 04, 2019 23.80 23.80 23.60 23.60 6,190 +0.06(+0.25%)
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.