FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.98 15.98 15.89 15.93 2,980 -0.05(-0.31%)
Jul 28, 2016 15.99 15.99 15.95 15.98 6,492 +0.03(+0.19%)
Jul 27, 2016 15.85 15.97 15.85 15.95 3,500 -0.05(-0.31%)
Jul 26, 2016 15.83 16.02 15.83 16.00 13,585 +0.19(+1.20%)
Jul 25, 2016 15.81 15.81 15.81 15.81 563 -0.19(-1.19%)
Jul 22, 2016 15.82 16.00 15.82 16.00 5,454 +0.04(+0.25%)
Jul 21, 2016 16.15 16.15 15.74 15.96 5,082 -0.04(-0.25%)
Jul 20, 2016 15.75 16.00 15.75 16.00 7,923 +0.25(+1.59%)
Jul 19, 2016 15.96 15.96 15.40 15.75 10,008 +0.04(+0.25%)
Jul 18, 2016 16.22 16.22 15.71 15.71 1,249 -0.64(-3.91%)
Jul 15, 2016 15.80 16.35 15.73 16.35 10,111 +0.71(+4.54%)
Jul 14, 2016 15.58 15.64 15.53 15.64 6,489 +0.06(+0.39%)
Jul 13, 2016 15.47 15.58 15.25 15.58 1,554 -0.06(-0.38%)
Jul 12, 2016 15.63 15.64 15.06 15.64 2,991 +0.01(+0.06%)
Jul 11, 2016 15.63 15.63 15.63 15.63 1,624 -0.06(-0.38%)
Jul 08, 2016 15.30 15.70 15.30 15.69 7,526 +0.32(+2.08%)
Jul 07, 2016 15.65 15.65 14.73 15.37 3,932 -0.05(-0.32%)
Jul 05, 2016 15.38 15.51 15.17 15.42 10,386 -0.02(-0.13%)
Jul 01, 2016 15.50 15.44 15.44 15.44 20,300 +0.02(+0.13%)
Jun 30, 2016 15.46 15.64 15.34 15.42 11,993 -0.09(-0.58%)
Jun 29, 2016 15.60 15.60 14.94 15.51 9,739 +0.06(+0.39%)
Jun 28, 2016 15.38 15.46 14.94 15.45 17,768 +0.28(+1.85%)
Jun 27, 2016 15.21 15.48 14.96 15.17 15,774 -0.48(-3.07%)
Jun 24, 2016 15.80 15.80 14.57 15.65 365,032 -0.07(-0.45%)
Jun 23, 2016 15.65 15.89 15.50 15.72 32,290 +0.08(+0.51%)
Jun 22, 2016 14.98 15.64 14.48 15.64 18,880 +0.66(+4.41%)
Jun 21, 2016 14.65 14.98 14.36 14.98 11,109 +0.33(+2.25%)
Jun 20, 2016 14.44 14.76 14.29 14.65 13,093 +0.15(+1.03%)
Jun 17, 2016 14.15 14.59 14.15 14.50 32,777 +0.21(+1.47%)
Jun 16, 2016 14.14 14.29 14.14 14.29 3,819 +0.01(+0.07%)
Jun 15, 2016 14.05 14.29 14.05 14.28 6,093 +0.27(+1.93%)
Jun 14, 2016 14.01 14.01 14.01 14.01 312 -0.18(-1.27%)
Jun 13, 2016 14.03 14.20 14.03 14.19 1,931 +0.07(+0.50%)
Jun 10, 2016 14.36 14.36 14.00 14.12 1,503 +0.09(+0.64%)
Jun 09, 2016 14.03 14.03 14.03 14.03 100 -0.26(-1.82%)
Jun 08, 2016 14.18 14.40 14.18 14.29 1,641 +0.30(+2.14%)
Jun 07, 2016 14.22 14.45 13.97 13.99 3,026 +0.09(+0.65%)
Jun 06, 2016 14.16 14.16 13.88 13.90 430 -0.21(-1.49%)
Jun 03, 2016 14.10 14.22 13.90 14.11 11,097 +0.01(+0.07%)
Jun 02, 2016 14.33 14.33 14.04 14.10 3,218 -0.10(-0.70%)
Jun 01, 2016 14.20 14.45 14.20 14.20 3,019 +0.19(+1.36%)
May 31, 2016 14.15 14.15 14.01 14.01 18,229 -0.24(-1.68%)
May 27, 2016 14.25 14.25 14.25 14.25 2,300 -0.09(-0.63%)
May 25, 2016 14.34 14.34 14.34 14.34 1 +0.00(+0.00%)
May 24, 2016 14.00 14.34 14.00 14.34 19,932 +0.14(+0.99%)
May 23, 2016 14.07 14.20 14.05 14.20 11,330 +0.27(+1.94%)
May 20, 2016 13.85 14.08 13.85 13.93 2,594 -0.05(-0.36%)
May 19, 2016 14.20 14.20 13.98 13.98 861 +0.00(+0.00%)
May 18, 2016 14.08 14.20 13.81 13.98 5,298 +0.16(+1.16%)
May 17, 2016 13.82 13.82 13.82 13.82 569 -0.08(-0.58%)
May 16, 2016 14.07 14.07 13.90 13.90 768 +0.05(+0.36%)
May 12, 2016 13.99 13.85 13.85 13.85 700 -0.14(-1.00%)
May 11, 2016 13.90 13.99 13.88 13.99 1,180 +0.06(+0.43%)
May 10, 2016 13.80 13.93 13.80 13.93 2,521 -0.05(-0.36%)
May 09, 2016 13.85 13.98 13.77 13.98 16,604 +0.08(+0.58%)
May 06, 2016 13.72 13.90 13.72 13.90 471 +0.11(+0.80%)
May 05, 2016 13.86 13.86 13.79 13.79 300 -0.01(-0.07%)
May 03, 2016 14.03 13.80 13.80 13.80 600 +0.09(+0.66%)
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.