FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 17.90 17.90 17.90 0 -0.15(-0.83%)
Dec 29, 2016 18.05 18.17 18.05 18.05 5,561 -0.25(-1.37%)
Dec 28, 2016 18.75 18.75 18.30 18.30 2,516 -0.35(-1.88%)
Dec 27, 2016 18.80 18.90 18.45 18.65 1,581 -0.20(-1.06%)
Dec 23, 2016 18.85 18.85 18.85 0 +0.30(+1.62%)
Dec 22, 2016 19.00 19.00 18.50 18.55 7,407 -0.15(-0.80%)
Dec 21, 2016 18.90 18.90 18.70 18.70 6,680 -0.10(-0.53%)
Dec 20, 2016 18.80 18.80 18.75 18.80 1,518 +0.05(+0.27%)
Dec 19, 2016 18.20 18.90 17.30 18.75 8,027 +0.05(+0.27%)
Dec 16, 2016 18.25 18.70 18.20 18.70 20,533 +0.55(+3.03%)
Dec 15, 2016 18.60 18.70 18.15 18.15 3,525 -0.30(-1.63%)
Dec 14, 2016 18.80 18.80 18.45 18.45 2,226 -0.30(-1.60%)
Dec 13, 2016 18.80 18.95 18.75 18.75 10,121 +0.10(+0.54%)
Dec 12, 2016 19.00 19.00 18.65 18.65 9,373 -0.05(-0.27%)
Dec 09, 2016 19.00 19.00 18.70 18.70 6,550 -0.30(-1.58%)
Dec 08, 2016 19.00 19.15 18.75 19.00 10,442 +0.30(+1.60%)
Dec 07, 2016 18.70 18.80 18.55 18.70 7,525 +0.05(+0.27%)
Dec 06, 2016 18.70 18.70 18.65 18.65 5,604 +0.20(+1.08%)
Dec 05, 2016 18.50 18.50 18.45 18.45 3,601 +0.00(+0.00%)
Dec 02, 2016 18.65 18.65 17.65 18.45 3,119 -0.10(-0.54%)
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.