FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.11 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 13.72 13.72 13.61 13.71 646 +0.10(+0.73%)
Apr 29, 2016 14.25 14.25 13.61 13.61 210 -0.14(-1.02%)
Apr 28, 2016 13.75 13.75 13.75 13.75 100 -0.05(-0.36%)
Apr 27, 2016 13.94 14.00 13.57 13.80 1,409 +0.13(+0.95%)
Apr 26, 2016 14.02 14.43 13.51 13.67 3,257 -0.36(-2.57%)
Apr 25, 2016 14.48 14.48 14.03 14.03 550 +0.07(+0.50%)
Apr 22, 2016 13.75 14.04 13.75 13.96 9,311 +0.21(+1.53%)
Apr 19, 2016 13.64 13.75 13.75 13.75 1,700 +0.21(+1.55%)
Apr 18, 2016 13.54 13.54 13.54 13.54 359 +0.00(+0.00%)
Apr 15, 2016 13.87 13.90 13.53 13.54 952 +0.03(+0.22%)
Apr 13, 2016 13.51 13.51 13.51 13.51 100 -0.29(-2.10%)
Apr 12, 2016 13.70 13.80 13.61 13.80 2,990 +0.15(+1.10%)
Apr 11, 2016 13.64 13.65 13.64 13.65 663 +0.15(+1.11%)
Apr 08, 2016 13.85 13.85 13.50 13.50 239 +0.00(+0.00%)
Apr 07, 2016 13.50 13.50 13.50 13.50 218 -0.03(-0.22%)
Apr 06, 2016 13.50 13.76 13.45 13.53 3,927 -0.13(-0.95%)
Apr 05, 2016 13.45 13.84 13.40 13.66 1,588 +0.21(+1.56%)
Apr 04, 2016 13.45 13.45 13.45 13.45 140 -0.21(-1.54%)
Apr 01, 2016 13.62 13.89 13.53 13.66 2,961 +0.43(+3.25%)
Mar 31, 2016 13.67 13.67 13.23 13.23 591 -0.67(-4.82%)
Mar 30, 2016 13.84 13.90 13.50 13.90 7,983 +0.50(+3.73%)
Mar 29, 2016 13.80 13.80 13.21 13.40 2,115 -0.10(-0.74%)
Mar 24, 2016 13.90 13.50 13.50 13.50 800 -0.39(-2.81%)
Mar 23, 2016 13.86 13.89 13.86 13.89 322 -0.02(-0.14%)
Mar 22, 2016 13.50 13.95 13.50 13.91 1,241 +0.26(+1.90%)
Mar 21, 2016 13.50 13.94 13.50 13.65 17,234 -0.34(-2.43%)
Mar 18, 2016 13.45 13.99 13.23 13.99 72,108 +0.99(+7.62%)
Mar 17, 2016 13.20 13.50 12.92 13.00 634 -0.06(-0.46%)
Mar 16, 2016 13.40 13.50 13.06 13.06 3,902 -0.21(-1.58%)
Mar 15, 2016 13.27 13.27 13.26 13.27 453 +0.00(+0.00%)
Mar 14, 2016 13.27 13.27 13.27 13.27 233 +0.00(+0.00%)
Mar 11, 2016 13.25 13.27 13.25 13.27 433 +0.01(+0.08%)
Mar 10, 2016 13.25 13.34 13.25 13.26 1,763 +0.21(+1.61%)
Mar 09, 2016 13.05 13.05 13.05 13.05 107 -0.07(-0.53%)
Mar 08, 2016 13.05 13.13 13.05 13.12 686 -0.01(-0.08%)
Mar 07, 2016 13.02 13.25 13.02 13.13 3,807 +0.11(+0.84%)
Mar 04, 2016 13.02 13.02 13.02 13.02 309 -0.38(-2.84%)
Mar 03, 2016 13.48 13.50 13.37 13.40 2,419 +0.07(+0.53%)
Mar 02, 2016 13.08 13.33 13.07 13.33 1,683 +0.03(+0.23%)
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.