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, 2016 8.715 8.859 8.715 8.859 2,492 -0.05(-0.54%)
Nov 29, 2016 8.835 8.931 8.835 8.907 12,243 +0.22(+2.49%)
Nov 28, 2016 8.619 8.739 8.619 8.691 21,624 +0.05(+0.56%)
Nov 25, 2016 8.546 8.643 8.498 8.643 16,262 +0.07(+0.84%)
Nov 23, 2016 8.570 8.570 8.570 0 +0.12(+1.42%)
Nov 22, 2016 8.450 8.534 8.378 8.450 15,680 +0.02(+0.29%)
Nov 21, 2016 8.426 8.426 8.402 8.426 5,366 -0.05(-0.57%)
Nov 18, 2016 8.402 8.474 8.306 8.474 29,436 +0.10(+1.15%)
Nov 17, 2016 8.089 8.402 8.089 8.378 17,448 +0.00(+0.00%)
Nov 16, 2016 8.378 8.378 8.351 8.378 7,992 -0.02(-0.29%)
Nov 15, 2016 8.378 8.426 8.354 8.402 18,058 +0.00(+0.00%)
Nov 14, 2016 8.474 8.474 8.378 8.402 13,761 -0.05(-0.57%)
Nov 11, 2016 8.474 8.498 8.450 8.450 40,155 +0.10(+1.15%)
Nov 10, 2016 8.065 8.450 8.065 8.354 38,396 +0.34(+4.20%)
Nov 09, 2016 7.800 8.017 7.800 8.017 14,046 +0.22(+2.78%)
Nov 08, 2016 7.848 7.848 7.800 7.800 6,448 -0.05(-0.61%)
Nov 07, 2016 7.776 7.848 7.752 7.848 7,967 +0.10(+1.24%)
Nov 04, 2016 7.728 7.848 7.728 7.752 14,388 +0.00(+0.00%)
Nov 03, 2016 7.824 7.848 7.752 7.752 7,840 -0.02(-0.31%)
Nov 02, 2016 7.752 7.824 7.752 7.776 10,328 +0.05(+0.62%)
Nov 01, 2016 7.728 7.776 7.687 7.728 8,058 +0.00(+0.00%)
Oct 31, 2016 7.728 7.728 7.704 7.728 21,290 +0.00(+0.00%)
Oct 28, 2016 7.704 7.728 7.704 7.728 1,543 +0.02(+0.31%)
Oct 27, 2016 7.737 7.752 7.704 7.704 3,613 -0.02(-0.31%)
Oct 26, 2016 7.752 7.752 7.728 7.728 36,022 +0.00(+0.00%)
Oct 25, 2016 7.704 7.752 7.704 7.728 5,728 -0.02(-0.31%)
Oct 24, 2016 7.607 7.752 7.607 7.752 22,472 +0.19(+2.55%)
Oct 21, 2016 7.559 7.559 7.559 7.559 913 -0.05(-0.63%)
Oct 20, 2016 7.631 7.656 7.607 7.607 3,863 -0.05(-0.63%)
Oct 19, 2016 7.752 7.752 7.656 7.656 1,883 -0.10(-1.24%)
Oct 18, 2016 7.704 7.752 7.656 7.752 11,626 +0.12(+1.58%)
Oct 17, 2016 7.631 7.631 7.631 7.631 951 +0.00(+0.00%)
Oct 14, 2016 7.631 7.631 7.631 7.631 2,083 -0.02(-0.31%)
Oct 13, 2016 7.631 7.704 7.631 7.656 3,645 -0.02(-0.31%)
Oct 11, 2016 7.704 7.680 7.680 7.680 402 -0.05(-0.62%)
Oct 10, 2016 7.583 7.752 7.583 7.728 38,026 +0.19(+2.56%)
Oct 07, 2016 7.684 7.684 7.535 7.535 16,775 +0.02(+0.32%)
Oct 06, 2016 7.511 7.516 7.511 7.511 5,443 -0.06(-0.76%)
Oct 05, 2016 7.617 7.617 7.569 7.569 6,079 +0.07(+0.96%)
Oct 04, 2016 7.453 7.540 7.453 7.497 26,397 +0.05(+0.65%)
Oct 03, 2016 7.554 7.559 7.449 7.449 5,792 -0.06(-0.83%)
Sep 30, 2016 7.579 7.651 7.511 7.511 17,219 -0.02(-0.32%)
Sep 29, 2016 7.477 7.660 7.203 7.535 8,779 -0.09(-1.14%)
Sep 28, 2016 7.704 7.704 7.622 7.622 7,834 -0.04(-0.57%)
Sep 27, 2016 7.709 7.709 7.617 7.665 7,512 -0.03(-0.44%)
Sep 26, 2016 7.631 7.699 7.612 7.699 5,414 -0.04(-0.50%)
Sep 23, 2016 7.757 7.761 7.704 7.737 4,324 -0.02(-0.25%)
Sep 22, 2016 7.761 7.761 7.757 7.757 7,560 +0.01(+0.19%)
Sep 21, 2016 7.604 7.761 7.604 7.742 8,885 +0.02(+0.25%)
Sep 20, 2016 7.660 7.757 7.660 7.723 3,505 +0.02(+0.25%)
Sep 19, 2016 7.583 7.757 7.583 7.704 8,426 -0.00(-0.06%)
Sep 16, 2016 7.766 7.766 7.593 7.709 25,299 -0.01(-0.12%)
Sep 15, 2016 7.636 7.776 7.636 7.718 6,702 +0.00(+0.00%)
Sep 14, 2016 7.631 7.742 7.631 7.718 9,811 -0.02(-0.25%)
Sep 13, 2016 7.569 7.776 7.569 7.737 13,846 -0.04(-0.50%)
Sep 12, 2016 7.646 7.776 7.641 7.776 12,638 +0.10(+1.25%)
Sep 09, 2016 7.656 7.771 7.607 7.680 15,259 -0.08(-1.05%)
Sep 08, 2016 7.506 7.771 7.506 7.761 11,094 +0.07(+0.88%)
Sep 07, 2016 7.646 7.810 7.257 7.694 50,539 -0.00(-0.06%)
Sep 06, 2016 7.583 7.704 7.583 7.699 5,564 +0.00(+0.00%)
Sep 02, 2016 7.704 7.699 7.699 7.699 21,392 +0.00(+0.00%)
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.