FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.66 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.25 14.25 13.61 13.61 210 -0.14(-1.02%)
Apr 28, 2016 13.75 13.75 13.75 13.75 100 -0.05(-0.36%)
Apr 27, 2016 13.94 14.00 13.57 13.80 1,409 +0.13(+0.95%)
Apr 26, 2016 14.02 14.43 13.51 13.67 3,257 -0.36(-2.57%)
Apr 25, 2016 14.48 14.48 14.03 14.03 550 +0.07(+0.50%)
Apr 22, 2016 13.75 14.04 13.75 13.96 9,311 +0.21(+1.53%)
Apr 19, 2016 13.64 13.75 13.75 13.75 1,700 +0.21(+1.55%)
Apr 18, 2016 13.54 13.54 13.54 13.54 359 +0.00(+0.00%)
Apr 15, 2016 13.87 13.90 13.53 13.54 952 +0.03(+0.22%)
Apr 13, 2016 13.51 13.51 13.51 13.51 100 -0.29(-2.10%)
Apr 12, 2016 13.70 13.80 13.61 13.80 2,990 +0.15(+1.10%)
Apr 11, 2016 13.64 13.65 13.64 13.65 663 +0.15(+1.11%)
Apr 08, 2016 13.85 13.85 13.50 13.50 239 +0.00(+0.00%)
Apr 07, 2016 13.50 13.50 13.50 13.50 218 -0.03(-0.22%)
Apr 06, 2016 13.50 13.76 13.45 13.53 3,927 -0.13(-0.95%)
Apr 05, 2016 13.45 13.84 13.40 13.66 1,588 +0.21(+1.56%)
Apr 04, 2016 13.45 13.45 13.45 13.45 140 -0.21(-1.54%)
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.