FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.66 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.74 15.89 15.60 15.60 8,291 -0.05(-0.32%)
Sep 29, 2016 15.53 15.91 14.96 15.65 4,227 -0.18(-1.14%)
Sep 28, 2016 16.00 16.00 15.83 15.83 3,772 -0.09(-0.57%)
Sep 27, 2016 16.01 16.01 15.82 15.92 3,617 -0.07(-0.44%)
Sep 26, 2016 15.85 15.99 15.81 15.99 2,607 -0.08(-0.50%)
Sep 23, 2016 16.11 16.12 16.00 16.07 2,082 -0.04(-0.25%)
Sep 22, 2016 16.12 16.12 16.11 16.11 3,640 +0.03(+0.19%)
Sep 21, 2016 15.79 16.12 15.79 16.08 4,278 +0.04(+0.25%)
Sep 20, 2016 15.91 16.11 15.91 16.04 1,688 +0.04(+0.25%)
Sep 19, 2016 15.75 16.11 15.75 16.00 4,057 -0.01(-0.06%)
Sep 16, 2016 16.13 16.13 15.77 16.01 12,181 -0.02(-0.12%)
Sep 15, 2016 15.86 16.15 15.86 16.03 3,227 +0.00(+0.00%)
Sep 14, 2016 15.85 16.08 15.85 16.03 4,724 -0.04(-0.25%)
Sep 13, 2016 15.72 16.15 15.72 16.07 6,667 -0.08(-0.50%)
Sep 12, 2016 15.88 16.15 15.87 16.15 6,085 +0.20(+1.25%)
Sep 09, 2016 15.90 16.14 15.80 15.95 7,347 -0.17(-1.05%)
Sep 08, 2016 15.59 16.14 15.59 16.12 5,342 +0.14(+0.88%)
Sep 07, 2016 15.88 16.22 15.07 15.98 24,334 -0.01(-0.06%)
Sep 06, 2016 15.75 16.00 15.75 15.99 2,679 +0.00(+0.00%)
Sep 02, 2016 16.00 15.99 15.99 15.99 10,300 +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.