FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.76 USD  -0.01 (-0.08%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.30 28.30 28.30 0 +0.05(+0.18%)
Aug 30, 2018 28.60 28.60 28.25 28.25 2,970 -0.40(-1.40%)
Aug 29, 2018 28.75 28.75 28.60 28.65 1,103 +0.05(+0.17%)
Aug 28, 2018 28.60 28.65 28.60 28.60 828 -0.05(-0.17%)
Aug 27, 2018 29.15 29.20 28.60 28.65 5,843 -0.30(-1.04%)
Aug 24, 2018 29.20 29.20 28.95 28.95 2,400 -0.10(-0.34%)
Aug 23, 2018 29.05 29.05 29.05 29.05 738 +0.10(+0.35%)
Aug 22, 2018 29.15 29.20 28.95 28.95 2,978 -0.05(-0.17%)
Aug 21, 2018 29.20 29.20 29.00 29.00 2,205 -0.20(-0.68%)
Aug 20, 2018 28.70 29.20 28.70 29.20 904 +0.55(+1.92%)
Aug 17, 2018 28.65 28.85 28.65 28.65 2,200 -0.15(-0.52%)
Aug 16, 2018 29.10 29.16 28.80 28.80 4,294 -0.60(-2.04%)
Aug 15, 2018 29.65 30.05 29.00 29.40 5,337 +0.25(+0.86%)
Aug 14, 2018 28.90 29.60 28.78 29.15 7,589 +0.75(+2.64%)
Aug 13, 2018 28.40 28.80 28.40 28.40 2,132 +0.20(+0.71%)
Aug 10, 2018 28.30 28.40 27.75 28.20 4,200 +0.10(+0.36%)
Aug 09, 2018 27.75 28.40 27.70 28.10 2,363 +0.15(+0.54%)
Aug 08, 2018 28.15 28.60 27.95 27.95 5,686 +0.10(+0.36%)
Aug 07, 2018 27.25 27.85 27.25 27.85 441 +0.40(+1.46%)
Aug 06, 2018 27.65 27.65 27.40 27.45 2,031 -0.05(-0.18%)
Aug 03, 2018 28.25 28.25 27.50 27.50 5,800 -0.65(-2.31%)
Aug 02, 2018 27.55 28.25 27.45 28.15 7,573 +0.95(+3.49%)
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.