FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.98 USD  -0.01 (-0.08%)
Streaming Delayed Price  /  Updated: 9:59 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.60 24.35 23.10 23.75 42,235 +0.15(+0.64%)
Nov 29, 2017 23.60 23.60 23.60 23.60 824 -0.30(-1.26%)
Nov 28, 2017 23.35 24.82 24.35 23.90 3,014 -0.45(-1.85%)
Nov 27, 2017 24.35 24.35 24.35 24.35 261 +0.25(+1.04%)
Nov 24, 2017 23.20 24.35 23.20 24.10 1,439 +0.90(+3.88%)
Nov 22, 2017 23.90 23.90 23.20 23.20 1,930 -0.60(-2.52%)
Nov 21, 2017 23.45 24.30 23.30 23.80 3,041 -0.80(-3.25%)
Nov 20, 2017 23.50 24.60 23.50 24.60 680 +1.10(+4.68%)
Nov 17, 2017 22.60 23.50 22.10 23.50 3,808 +0.20(+0.86%)
Nov 16, 2017 21.96 23.30 21.96 23.30 1,650 +0.40(+1.75%)
Nov 15, 2017 23.85 23.85 22.90 22.90 1,951 -0.65(-2.76%)
Nov 14, 2017 23.55 23.55 23.55 23.55 785 +0.05(+0.21%)
Nov 13, 2017 23.93 23.93 23.50 23.50 1,193 +0.00(+0.00%)
Nov 10, 2017 23.85 24.25 23.50 23.50 1,735 -0.40(-1.67%)
Nov 09, 2017 24.00 24.17 23.90 23.90 10,089 -0.05(-0.21%)
Nov 08, 2017 23.90 24.00 23.85 23.95 6,575 -0.25(-1.03%)
Nov 07, 2017 24.20 24.20 24.20 24.20 777 -1.60(-6.20%)
Nov 06, 2017 25.05 25.80 24.70 25.80 2,190 +0.75(+2.99%)
Nov 03, 2017 24.70 25.30 24.70 25.05 6,909 +0.50(+2.04%)
Nov 02, 2017 23.50 24.55 23.33 24.55 4,114 +1.10(+4.69%)
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.