Provident Bancorp CS (NQ: PVBC )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.081 6.081 6.043 6.057 3,530 -0.02(-0.32%)
Nov 27, 2015 6.076 6.076 6.076 6.076 209 +0.08(+1.28%)
Nov 25, 2015 5.961 5.999 5.999 5.999 19,315 +0.01(+0.24%)
Nov 24, 2015 6.023 6.023 5.985 5.985 13,932 -0.07(-1.11%)
Nov 23, 2015 5.994 6.052 5.994 6.052 11,485 +0.03(+0.48%)
Nov 20, 2015 5.997 5.997 5.997 6.023 5,861 -0.00(-0.00%)
Nov 19, 2015 6.009 6.067 6.004 6.023 23,053 +0.07(+1.13%)
Nov 18, 2015 5.961 5.985 5.951 5.956 8,050 -0.04(-0.64%)
Nov 17, 2015 5.996 6.014 5.961 5.994 4,455 +0.04(+0.73%)
Nov 16, 2015 5.961 5.961 5.951 5.951 4,484 -0.05(-0.80%)
Nov 13, 2015 6.004 6.004 5.999 5.999 415 +0.05(+0.89%)
Nov 12, 2015 5.946 6.004 5.946 5.946 3,327 +0.01(+0.16%)
Nov 09, 2015 5.946 5.937 5.937 5.937 18,276 -0.01(-0.16%)
Nov 06, 2015 5.932 5.946 5.932 5.946 8,118 -0.01(-0.16%)
Nov 05, 2015 6.019 6.019 5.956 5.956 3,655 +0.01(+0.24%)
Nov 04, 2015 5.975 5.980 5.932 5.941 7,867 -0.03(-0.56%)
Nov 03, 2015 6.014 6.014 5.836 5.975 39,621 -0.00(-0.08%)
Nov 02, 2015 5.970 6.019 5.956 5.980 7,022 +0.00(+0.08%)
Oct 30, 2015 5.970 5.994 5.970 5.975 3,192 +0.00(+0.08%)
Oct 29, 2015 5.970 5.970 5.970 5.970 415 +0.02(+0.36%)
Oct 28, 2015 5.913 6.009 5.913 5.949 5,636 -0.02(-0.36%)
Oct 27, 2015 5.903 5.978 5.898 5.970 3,522 +0.07(+1.10%)
Oct 26, 2015 5.970 5.994 5.903 5.905 32,773 -0.09(-1.49%)
Oct 23, 2015 6.023 6.023 5.985 5.994 7,719 -0.00(-0.08%)
Oct 22, 2015 6.023 6.023 5.999 5.999 1,981 -0.02(-0.40%)
Oct 21, 2015 6.019 6.028 6.019 6.023 837 +0.01(+0.24%)
Oct 20, 2015 5.999 6.009 5.999 6.009 1,202 -0.06(-1.03%)
Oct 19, 2015 6.047 6.081 6.047 6.071 2,924 +0.06(+0.96%)
Oct 16, 2015 6.052 6.137 6.004 6.014 1,557 -0.10(-1.58%)
Oct 15, 2015 6.086 6.115 6.057 6.110 6,912 +0.09(+1.44%)
Oct 14, 2015 6.091 6.091 6.023 6.023 1,077 +0.02(+0.40%)
Oct 13, 2015 6.009 6.069 5.999 5.999 1,136 +0.00(+0.00%)
Oct 12, 2015 6.076 6.076 5.999 5.999 664 -0.05(-0.88%)
Oct 08, 2015 5.985 6.052 6.052 6.052 9,969 +0.09(+1.45%)
Oct 07, 2015 5.980 5.999 5.920 5.966 51,669 -0.02(-0.32%)
Oct 06, 2015 5.946 6.038 5.937 5.985 3,771 +0.02(+0.40%)
Oct 05, 2015 5.884 5.994 5.850 5.961 40,011 +0.00(+0.08%)
Oct 02, 2015 5.941 5.994 5.837 5.956 50,643 -0.04(-0.72%)
Oct 01, 2015 5.961 5.999 5.855 5.999 48,695 +0.03(+0.56%)
Sep 30, 2015 5.994 6.009 5.869 5.966 63,072 +0.03(+0.57%)
Sep 29, 2015 5.860 6.019 5.807 5.932 155,314 +0.09(+1.48%)
Sep 28, 2015 5.811 5.956 5.807 5.845 42,907 +0.01(+0.25%)
Sep 25, 2015 6.019 6.019 5.807 5.831 72,773 -0.19(-3.12%)
Sep 24, 2015 5.980 6.019 5.951 6.019 8,459 -0.01(-0.24%)
Sep 23, 2015 5.994 6.043 5.941 6.033 5,609 +0.07(+1.25%)
Sep 22, 2015 5.927 6.043 5.913 5.958 72,166 +0.02(+0.41%)
Sep 21, 2015 5.850 6.004 5.850 5.934 112,837 +0.51(+9.46%)
Sep 18, 2015 6.226 6.259 5.421 5.421 497,290 -0.78(-12.65%)
Sep 17, 2015 6.187 6.206 6.057 6.206 33,197 -0.00(-0.08%)
Sep 16, 2015 6.163 6.221 6.139 6.211 27,762 -0.01(-0.23%)
Sep 15, 2015 6.158 6.250 6.091 6.226 47,601 +0.08(+1.25%)
Sep 14, 2015 6.149 6.163 6.127 6.149 71,074 -0.01(-0.16%)
Sep 11, 2015 6.081 6.158 5.903 6.158 55,917 +0.07(+1.11%)
Sep 10, 2015 6.100 6.105 6.019 6.091 164,637 +0.02(+0.32%)
Sep 09, 2015 6.023 6.071 5.889 6.071 65,998 +0.06(+0.96%)
Sep 08, 2015 6.062 6.062 5.970 6.014 33,083 +0.02(+0.40%)
Sep 04, 2015 5.990 5.990 5.990 0 -0.00(-0.08%)
Sep 03, 2015 5.956 6.064 5.864 5.994 14,216 +0.08(+1.30%)
Sep 02, 2015 5.970 5.970 5.855 5.917 7,892 -0.07(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.