FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.40 12.45 12.40 12.41 1,537 +0.01(+0.08%)
Oct 29, 2015 12.40 12.40 12.40 12.40 200 +0.04(+0.36%)
Oct 28, 2015 12.28 12.48 12.28 12.36 2,714 -0.04(-0.36%)
Oct 27, 2015 12.26 12.42 12.25 12.40 1,696 +0.13(+1.10%)
Oct 26, 2015 12.40 12.45 12.26 12.27 15,780 -0.18(-1.49%)
Oct 23, 2015 12.51 12.51 12.43 12.45 3,717 -0.01(-0.08%)
Oct 22, 2015 12.51 12.51 12.46 12.46 954 -0.05(-0.40%)
Oct 21, 2015 12.50 12.52 12.50 12.51 403 +0.03(+0.24%)
Oct 20, 2015 12.46 12.48 12.46 12.48 579 -0.13(-1.03%)
Oct 19, 2015 12.56 12.63 12.56 12.61 1,408 +0.12(+0.96%)
Oct 16, 2015 12.57 12.75 12.47 12.49 750 -0.20(-1.58%)
Oct 15, 2015 12.64 12.70 12.58 12.69 3,328 +0.18(+1.44%)
Oct 14, 2015 12.65 12.65 12.51 12.51 519 +0.05(+0.40%)
Oct 13, 2015 12.48 12.60 12.46 12.46 547 +0.00(+0.00%)
Oct 12, 2015 12.62 12.62 12.46 12.46 320 -0.11(-0.88%)
Oct 08, 2015 12.43 12.57 12.57 12.57 4,800 +0.18(+1.45%)
Oct 07, 2015 12.42 12.46 12.29 12.39 24,878 -0.04(-0.32%)
Oct 06, 2015 12.35 12.54 12.33 12.43 1,816 +0.05(+0.40%)
Oct 05, 2015 12.22 12.45 12.15 12.38 19,265 +0.01(+0.08%)
Oct 02, 2015 12.34 12.45 12.12 12.37 24,384 -0.09(-0.72%)
Oct 01, 2015 12.38 12.46 12.16 12.46 23,446 +0.07(+0.56%)
Sep 30, 2015 12.45 12.48 12.19 12.39 30,368 +0.07(+0.57%)
Sep 29, 2015 12.17 12.50 12.06 12.32 74,781 +0.18(+1.48%)
Sep 28, 2015 12.07 12.37 12.06 12.14 20,659 +0.03(+0.25%)
Sep 25, 2015 12.50 12.50 12.06 12.11 35,039 -0.39(-3.12%)
Sep 24, 2015 12.42 12.50 12.36 12.50 4,073 -0.03(-0.24%)
Sep 23, 2015 12.45 12.55 12.34 12.53 2,701 +0.15(+1.25%)
Sep 22, 2015 12.31 12.55 12.28 12.38 34,747 +0.05(+0.41%)
Sep 21, 2015 12.15 12.47 12.15 12.32 54,329 +1.06(+9.46%)
Sep 18, 2015 12.93 13.00 11.26 11.26 239,436 -1.63(-12.65%)
Sep 17, 2015 12.85 12.89 12.58 12.89 15,984 -0.01(-0.08%)
Sep 16, 2015 12.80 12.92 12.75 12.90 13,367 -0.03(-0.23%)
Sep 15, 2015 12.79 12.98 12.65 12.93 22,919 +0.16(+1.25%)
Sep 14, 2015 12.77 12.80 12.72 12.77 34,221 -0.02(-0.16%)
Sep 11, 2015 12.63 12.79 12.26 12.79 26,923 +0.14(+1.11%)
Sep 10, 2015 12.67 12.68 12.50 12.65 79,270 +0.04(+0.32%)
Sep 09, 2015 12.51 12.61 12.23 12.61 31,777 +0.12(+0.96%)
Sep 08, 2015 12.59 12.59 12.40 12.49 15,929 +0.05(+0.40%)
Sep 04, 2015 12.44 12.44 12.44 0 -0.01(-0.08%)
Sep 03, 2015 12.37 12.59 12.18 12.45 6,845 +0.16(+1.30%)
Sep 02, 2015 12.40 12.40 12.16 12.29 3,800 -0.14(-1.13%)
Sep 01, 2015 12.43 12.60 12.40 12.43 687 -0.09(-0.68%)
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.