Provident Bancorp CS (NQ: PVBC )

9.100 +0.490 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.40 11.48 11.31 11.31 9,090 -0.10(-0.84%)
Apr 27, 2018 11.31 11.41 11.31 11.41 2,579 +0.07(+0.64%)
Apr 26, 2018 11.44 11.53 11.34 11.34 1,902 -0.17(-1.46%)
Apr 25, 2018 11.44 11.51 11.37 11.51 4,340 +0.12(+1.06%)
Apr 24, 2018 11.53 11.53 11.39 11.39 1,869 -0.15(-1.27%)
Apr 23, 2018 10.54 11.65 10.54 11.53 17,915 +0.53(+4.83%)
Apr 20, 2018 11.24 11.39 11.00 11.00 7,155 -0.46(-3.99%)
Apr 19, 2018 11.17 11.51 11.17 11.46 2,141 -0.02(-0.21%)
Apr 18, 2018 11.77 11.77 11.48 11.48 6,297 -0.24(-2.05%)
Apr 17, 2018 11.77 11.80 11.64 11.72 4,914 -0.02(-0.20%)
Apr 16, 2018 11.80 11.80 11.60 11.75 5,044 -0.14(-1.22%)
Apr 13, 2018 12.10 12.10 11.89 11.89 2,552 +0.07(+0.61%)
Apr 12, 2018 12.06 12.06 11.82 11.82 3,256 -0.46(-3.73%)
Apr 11, 2018 12.47 12.47 12.17 12.28 4,344 +0.05(+0.39%)
Apr 10, 2018 12.09 12.42 12.09 12.23 9,572 +0.22(+1.80%)
Apr 09, 2018 12.20 12.20 11.87 12.01 6,018 -0.24(-1.97%)
Apr 06, 2018 12.52 12.52 11.75 12.25 9,933 -0.24(-1.93%)
Apr 05, 2018 13.12 13.12 12.49 12.49 10,905 -0.51(-3.89%)
Apr 04, 2018 12.76 13.00 12.65 13.00 8,303 +0.19(+1.50%)
Apr 03, 2018 12.24 12.95 12.24 12.81 19,161 +0.31(+2.51%)
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.