FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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.