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 (%)
Nov 30, 2015 12.63 12.63 12.55 12.58 1,700 -0.04(-0.32%)
Nov 27, 2015 12.62 12.62 12.62 12.62 101 +0.16(+1.28%)
Nov 25, 2015 12.38 12.46 12.46 12.46 9,300 +0.03(+0.24%)
Nov 24, 2015 12.51 12.51 12.43 12.43 6,708 -0.14(-1.11%)
Nov 23, 2015 12.45 12.57 12.45 12.57 5,530 +0.06(+0.48%)
Nov 20, 2015 12.46 12.46 12.46 12.51 2,822 -0.00(-0.00%)
Nov 19, 2015 12.48 12.60 12.47 12.51 11,100 +0.14(+1.13%)
Nov 18, 2015 12.38 12.43 12.36 12.37 3,876 -0.08(-0.64%)
Nov 17, 2015 12.45 12.49 12.38 12.45 2,145 +0.09(+0.73%)
Nov 16, 2015 12.38 12.38 12.36 12.36 2,159 -0.10(-0.80%)
Nov 13, 2015 12.47 12.47 12.46 12.46 200 +0.11(+0.89%)
Nov 12, 2015 12.35 12.47 12.35 12.35 1,602 +0.02(+0.16%)
Nov 09, 2015 12.35 12.33 12.33 12.33 8,800 -0.02(-0.16%)
Nov 06, 2015 12.32 12.35 12.32 12.35 3,909 -0.02(-0.16%)
Nov 05, 2015 12.50 12.50 12.37 12.37 1,760 +0.03(+0.24%)
Nov 04, 2015 12.41 12.42 12.32 12.34 3,788 -0.07(-0.56%)
Nov 03, 2015 12.49 12.49 12.12 12.41 19,077 -0.01(-0.08%)
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.