FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.75 USD  +0.08 (+0.69%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 11.73 11.86 11.67 11.75 139,700 +0.08(+0.69%)
Nov 14, 2019 11.62 11.72 11.62 11.67 25,606 +0.05(+0.43%)
Nov 13, 2019 11.56 11.70 11.51 11.62 77,032 +0.06(+0.52%)
Nov 12, 2019 11.60 11.60 11.56 11.56 38,418 -0.04(-0.34%)
Nov 11, 2019 11.49 11.61 11.47 11.60 150,407 +0.12(+1.05%)
Nov 08, 2019 11.52 11.52 11.48 11.48 29,100 -0.02(-0.17%)
Nov 07, 2019 11.40 11.52 11.40 11.50 171,542 +0.12(+1.05%)
Nov 06, 2019 11.39 11.40 11.37 11.38 52,721 +0.00(+0.00%)
Nov 05, 2019 11.40 11.42 11.37 11.38 76,876 -0.01(-0.09%)
Nov 04, 2019 11.40 11.42 11.38 11.39 106,858 +0.00(+0.00%)
Nov 01, 2019 11.40 11.42 11.37 11.39 74,200 -0.01(-0.09%)
Oct 31, 2019 11.38 11.40 11.33 11.40 84,378 +0.02(+0.18%)
Oct 30, 2019 11.40 11.40 11.31 11.38 69,094 -0.02(-0.18%)
Oct 29, 2019 11.43 11.44 11.39 11.40 178,076 +0.00(+0.00%)
Oct 28, 2019 11.44 11.46 11.37 11.40 122,904 -0.04(-0.35%)
Oct 25, 2019 11.45 11.48 11.41 11.44 216,500 -0.01(-0.09%)
Oct 24, 2019 11.50 11.53 11.44 11.45 139,544 -0.03(-0.26%)
Oct 23, 2019 11.60 11.61 11.42 11.48 234,256 -0.12(-1.03%)
Oct 22, 2019 11.65 11.70 11.59 11.60 164,562 +0.00(+0.00%)
Oct 21, 2019 11.45 11.67 11.40 11.60 181,927 +0.30(+2.65%)
Oct 18, 2019 10.98 11.30 10.90 11.30 521,800 +0.48(+4.44%)
Oct 17, 2019 10.95 10.95 10.75 10.82 1,266,894 -11.33(-51.15%)
Oct 16, 2019 22.72 22.73 22.03 22.15 111,831 -0.65(-2.85%)
Oct 15, 2019 22.71 22.90 22.71 22.80 26,558 +0.05(+0.22%)
Oct 14, 2019 23.10 23.10 22.54 22.75 63,896 -0.88(-3.72%)
Oct 11, 2019 23.65 23.82 23.45 23.63 11,600 +0.10(+0.42%)
Oct 10, 2019 23.78 23.83 23.52 23.53 4,157 -0.13(-0.55%)
Oct 09, 2019 23.97 23.97 22.90 23.66 3,475 +0.00(+0.00%)
Oct 08, 2019 23.84 23.84 23.51 23.66 4,825 -0.09(-0.38%)
Oct 07, 2019 23.93 24.10 23.52 23.75 2,915 -0.18(-0.75%)
Oct 04, 2019 23.81 23.99 23.65 23.93 33,300 +0.03(+0.13%)
Oct 03, 2019 23.71 23.94 23.51 23.90 8,256 +0.29(+1.23%)
Oct 02, 2019 23.75 23.86 23.51 23.61 8,236 -0.15(-0.63%)
Oct 01, 2019 24.03 24.21 23.75 23.76 9,568 -0.27(-1.12%)
Sep 30, 2019 24.45 24.51 24.03 24.03 4,002 -0.03(-0.12%)
Sep 27, 2019 24.06 24.36 24.03 24.06 9,400 -0.08(-0.33%)
Sep 26, 2019 24.30 24.33 23.60 24.14 18,526 -0.30(-1.23%)
Sep 25, 2019 24.75 24.75 24.31 24.44 11,163 -0.31(-1.25%)
Sep 24, 2019 24.91 24.98 24.75 24.75 8,385 -0.60(-2.37%)
Sep 23, 2019 25.54 25.55 25.20 25.35 12,267 -0.40(-1.55%)
Sep 20, 2019 24.65 25.75 24.44 25.75 47,700 +1.03(+4.17%)
Sep 19, 2019 24.60 24.77 24.60 24.72 10,185 +0.12(+0.49%)
Sep 18, 2019 24.28 24.75 24.28 24.60 20,832 +0.59(+2.46%)
Sep 17, 2019 25.09 25.09 24.01 24.01 13,024 -0.70(-2.83%)
Sep 16, 2019 24.64 24.95 24.64 24.71 6,723 -0.39(-1.55%)
Sep 13, 2019 25.84 25.84 24.28 25.10 15,000 -0.69(-2.68%)
Sep 12, 2019 25.25 25.94 25.25 25.79 20,223 +0.29(+1.14%)
Sep 11, 2019 24.71 25.85 24.71 25.50 9,785 +0.61(+2.45%)
Sep 10, 2019 24.81 25.00 24.66 24.89 6,293 -0.11(-0.44%)
Sep 09, 2019 24.21 25.00 23.85 25.00 5,944 +0.89(+3.69%)
Sep 06, 2019 23.88 24.11 23.80 24.11 2,900 +0.12(+0.50%)
Sep 05, 2019 24.16 24.17 23.65 23.99 7,161 -0.01(-0.04%)
Sep 04, 2019 24.66 24.75 23.87 24.00 11,865 -0.79(-3.19%)
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.