FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.72 USD  -0.02 (-0.17%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.25 26.40 25.03 25.03 8,632 -0.89(-3.43%)
Oct 30, 2018 25.33 26.25 24.13 25.92 14,914 +0.43(+1.69%)
Oct 29, 2018 24.80 25.49 24.20 25.49 12,259 +0.74(+2.99%)
Oct 26, 2018 25.27 25.27 24.28 24.75 7,200 -0.60(-2.37%)
Oct 25, 2018 25.27 25.85 25.16 25.35 6,145 +0.31(+1.24%)
Oct 24, 2018 26.19 26.19 25.04 25.04 6,235 -0.48(-1.88%)
Oct 23, 2018 25.99 26.15 25.52 25.52 3,647 +0.02(+0.08%)
Oct 22, 2018 26.50 26.50 25.50 25.50 7,577 -1.01(-3.81%)
Oct 19, 2018 26.71 28.22 26.50 26.51 8,400 -1.23(-4.43%)
Oct 18, 2018 27.70 27.95 27.26 27.74 5,617 +0.23(+0.84%)
Oct 17, 2018 27.98 28.09 27.46 27.51 3,492 -0.34(-1.22%)
Oct 16, 2018 27.60 27.99 27.60 27.85 2,639 +0.44(+1.61%)
Oct 15, 2018 26.44 27.68 26.02 27.41 10,402 +1.15(+4.38%)
Oct 12, 2018 27.60 28.33 25.92 26.26 11,000 -1.19(-4.34%)
Oct 11, 2018 27.97 28.00 27.40 27.45 10,844 -0.59(-2.10%)
Oct 10, 2018 28.10 28.43 27.65 28.04 11,284 +0.13(+0.47%)
Oct 09, 2018 27.68 28.59 27.68 27.91 8,967 +0.20(+0.72%)
Oct 08, 2018 27.59 28.40 26.82 27.71 9,967 -0.32(-1.14%)
Oct 05, 2018 28.52 28.64 28.03 28.03 6,300 -0.23(-0.81%)
Oct 04, 2018 28.50 28.75 28.04 28.26 11,005 -0.28(-0.98%)
Oct 03, 2018 28.10 29.25 27.81 28.54 22,027 +0.81(+2.92%)
Oct 02, 2018 28.56 29.79 27.73 27.73 19,608 -0.77(-2.70%)
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.