FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.09 USD  +0.08 (+0.67%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.05 16.05 16.00 16.05 10,251 +0.00(+0.00%)
Oct 28, 2016 16.00 16.05 16.00 16.05 743 +0.05(+0.31%)
Oct 27, 2016 16.07 16.10 16.00 16.00 1,740 -0.05(-0.31%)
Oct 26, 2016 16.10 16.10 16.05 16.05 17,344 +0.00(+0.00%)
Oct 25, 2016 16.00 16.10 16.00 16.05 2,758 -0.05(-0.31%)
Oct 24, 2016 15.80 16.10 15.80 16.10 10,820 +0.40(+2.55%)
Oct 21, 2016 15.70 15.70 15.70 15.70 440 -0.10(-0.63%)
Oct 20, 2016 15.85 15.90 15.80 15.80 1,860 -0.10(-0.63%)
Oct 19, 2016 16.10 16.10 15.90 15.90 907 -0.20(-1.24%)
Oct 18, 2016 16.00 16.10 15.90 16.10 5,598 +0.25(+1.58%)
Oct 17, 2016 15.85 15.85 15.85 15.85 458 +0.00(+0.00%)
Oct 14, 2016 15.85 15.85 15.85 15.85 1,003 -0.05(-0.31%)
Oct 13, 2016 15.85 16.00 15.85 15.90 1,755 -0.05(-0.31%)
Oct 11, 2016 16.00 15.95 15.95 15.95 194 -0.10(-0.62%)
Oct 10, 2016 15.75 16.10 15.75 16.05 18,309 +0.40(+2.56%)
Oct 07, 2016 15.96 15.96 15.65 15.65 8,077 +0.05(+0.32%)
Oct 06, 2016 15.60 15.61 15.60 15.60 2,621 -0.12(-0.76%)
Oct 05, 2016 15.82 15.82 15.72 15.72 2,927 +0.15(+0.96%)
Oct 04, 2016 15.48 15.66 15.48 15.57 12,710 +0.10(+0.65%)
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.