FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
8.400 USD  -0.250 (-2.89%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.41 12.60 12.41 12.52 6,708 +0.10(+0.76%)
Aug 28, 2015 12.31 12.48 12.31 12.42 15,128 -0.02(-0.16%)
Aug 27, 2015 12.41 12.44 12.41 12.44 2,953 +0.01(+0.08%)
Aug 26, 2015 12.41 12.43 12.35 12.43 8,922 -0.01(-0.08%)
Aug 25, 2015 12.45 12.45 12.35 12.44 17,696 +0.11(+0.89%)
Aug 24, 2015 12.56 12.58 12.25 12.33 42,899 -0.35(-2.76%)
Aug 21, 2015 12.75 12.80 12.68 12.68 23,165 -0.07(-0.55%)
Aug 20, 2015 12.70 12.75 12.60 12.75 8,331 +0.10(+0.75%)
Aug 19, 2015 12.49 12.69 12.49 12.65 15,517 -0.01(-0.04%)
Aug 18, 2015 12.77 12.77 12.50 12.66 3,185 -0.14(-1.09%)
Aug 17, 2015 12.80 12.80 12.76 12.80 10,818 +0.00(+0.00%)
Aug 14, 2015 12.80 12.80 12.76 12.80 17,849 +0.01(+0.08%)
Aug 13, 2015 12.80 12.80 12.75 12.79 7,384 +0.00(+0.00%)
Aug 12, 2015 12.73 12.83 12.73 12.79 19,442 -0.01(-0.08%)
Aug 11, 2015 12.73 12.83 12.73 12.80 10,290 +0.05(+0.39%)
Aug 10, 2015 12.83 12.83 12.75 12.75 25,307 -0.07(-0.55%)
Aug 07, 2015 12.83 12.83 12.76 12.82 5,941 -0.01(-0.08%)
Aug 06, 2015 12.83 12.83 12.76 12.83 4,057 +0.07(+0.55%)
Aug 05, 2015 12.83 12.83 12.76 12.76 15,204 +0.00(+0.00%)
Aug 04, 2015 12.85 12.85 12.76 12.76 2,712 +0.00(+0.00%)
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.