FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.71 USD  -0.05 (-0.47%)
Streaming Delayed Price  /  Updated: 12:15 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 13.00 13.00 12.88 12.88 3,900 -0.10(-0.77%)
Feb 26, 2016 13.00 13.00 12.98 12.98 408 -0.02(-0.15%)
Feb 25, 2016 12.99 13.00 12.99 13.00 1,142 +0.00(+0.00%)
Feb 24, 2016 12.91 13.00 12.91 13.00 5,001 -0.05(-0.38%)
Feb 23, 2016 12.92 13.05 12.92 13.05 10,101 -0.04(-0.31%)
Feb 22, 2016 12.96 13.10 12.96 13.09 3,423 +0.17(+1.32%)
Feb 19, 2016 13.00 13.00 12.92 12.92 2,195 -0.08(-0.62%)
Feb 18, 2016 12.92 13.00 12.92 13.00 1,653 +0.00(+0.00%)
Feb 17, 2016 12.96 13.00 12.96 13.00 5,173 +0.10(+0.78%)
Feb 16, 2016 12.93 12.96 12.90 12.90 10,478 +0.00(+0.00%)
Feb 12, 2016 12.90 12.90 12.90 12.90 1,700 -0.00(-0.00%)
Feb 10, 2016 12.89 12.90 12.90 12.90 6,300 +0.04(+0.31%)
Feb 09, 2016 12.92 12.92 12.85 12.86 1,120 -0.13(-1.00%)
Feb 08, 2016 13.01 13.02 12.96 12.99 3,797 -0.02(-0.15%)
Feb 05, 2016 13.02 13.02 13.00 13.01 4,500 -0.06(-0.46%)
Feb 04, 2016 13.04 13.15 13.02 13.07 10,483 +0.06(+0.46%)
Feb 03, 2016 13.02 13.05 13.00 13.01 6,613 -0.01(-0.08%)
Feb 02, 2016 12.96 13.02 12.96 13.02 15,745 +0.09(+0.70%)
Feb 01, 2016 12.90 12.93 12.85 12.93 27,682 +0.03(+0.23%)
Jan 29, 2016 12.90 12.93 12.86 12.90 10,454 -0.03(-0.23%)
Jan 28, 2016 12.93 12.93 12.91 12.93 9,549 +0.00(+0.00%)
Jan 27, 2016 12.80 12.93 12.80 12.93 338 +0.11(+0.86%)
Jan 26, 2016 12.82 12.82 12.82 12.82 166 +0.01(+0.08%)
Jan 25, 2016 12.95 12.98 12.81 12.81 5,890 -0.17(-1.31%)
Jan 22, 2016 13.00 13.00 12.95 12.98 3,493 +0.02(+0.15%)
Jan 21, 2016 12.98 12.98 12.84 12.96 919 -0.02(-0.15%)
Jan 20, 2016 12.98 12.98 12.98 12.98 102 -0.09(-0.69%)
Jan 19, 2016 12.90 13.12 12.89 13.07 7,317 +0.27(+2.11%)
Jan 15, 2016 13.04 12.80 12.80 12.80 6,000 -0.27(-2.07%)
Jan 14, 2016 13.03 13.08 13.03 13.07 3,775 -0.09(-0.68%)
Jan 13, 2016 13.05 13.16 13.05 13.16 1,004 -0.03(-0.23%)
Jan 12, 2016 13.15 13.19 13.12 13.19 2,975 +0.03(+0.23%)
Jan 11, 2016 13.09 13.20 13.09 13.16 3,900 +0.06(+0.46%)
Jan 08, 2016 13.12 13.13 13.07 13.10 2,135 -0.09(-0.68%)
Jan 07, 2016 13.08 13.19 13.08 13.19 4,748 +0.12(+0.89%)
Jan 06, 2016 13.01 13.07 13.00 13.07 2,500 +0.12(+0.96%)
Jan 05, 2016 13.00 13.10 12.95 12.95 5,260 -0.05(-0.38%)
Jan 04, 2016 12.99 13.10 12.96 13.00 16,533 +0.01(+0.08%)
Dec 31, 2015 13.38 12.99 12.99 12.99 3,300 -0.17(-1.29%)
Dec 30, 2015 13.32 13.49 13.16 13.16 3,109 -0.07(-0.53%)
Dec 29, 2015 13.02 13.28 13.02 13.23 5,155 +0.28(+2.16%)
Dec 28, 2015 13.06 13.06 12.95 12.95 1,509 -0.35(-2.63%)
Dec 23, 2015 13.30 13.30 13.30 13.30 200 +0.03(+0.23%)
Dec 18, 2015 12.94 13.27 13.27 13.27 17 +0.42(+3.27%)
Dec 17, 2015 12.95 13.43 12.85 12.85 23,421 -0.02(-0.16%)
Dec 16, 2015 12.90 13.49 12.85 12.87 1,300 +0.01(+0.08%)
Dec 15, 2015 12.88 12.88 12.85 12.86 3,038 +0.10(+0.78%)
Dec 14, 2015 13.00 13.00 12.76 12.76 721 -0.06(-0.47%)
Dec 11, 2015 12.76 12.82 12.76 12.82 851 -0.03(-0.23%)
Dec 10, 2015 12.85 13.18 12.76 12.85 1,756 -0.01(-0.08%)
Dec 09, 2015 12.95 13.17 12.77 12.86 4,665 +0.01(+0.08%)
Dec 08, 2015 13.24 13.44 12.75 12.85 5,890 +0.00(+0.00%)
Dec 07, 2015 12.85 12.98 12.80 12.85 10,669 +0.25(+1.98%)
Dec 04, 2015 12.61 12.72 12.60 12.60 1,088 -0.15(-1.18%)
Dec 03, 2015 12.60 12.80 12.60 12.75 5,063 +0.07(+0.55%)
Dec 02, 2015 12.72 12.74 12.66 12.68 2,083 +0.04(+0.32%)
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.