FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.72 11.82 11.71 11.80 28,000 +0.09(+0.77%)
Nov 27, 2019 11.72 11.72 11.62 11.71 74,900 +0.03(+0.26%)
Nov 26, 2019 11.71 11.72 11.66 11.68 34,612 -0.02(-0.17%)
Nov 25, 2019 11.62 11.72 11.61 11.70 35,932 +0.03(+0.26%)
Nov 22, 2019 11.66 11.71 11.62 11.67 15,000 +0.01(+0.09%)
Nov 21, 2019 11.69 11.70 11.60 11.66 14,631 +0.00(+0.00%)
Nov 20, 2019 11.70 11.75 11.60 11.66 31,855 -0.06(-0.51%)
Nov 19, 2019 11.81 11.82 11.71 11.72 39,903 -0.02(-0.17%)
Nov 18, 2019 11.74 11.84 11.58 11.74 47,790 -0.01(-0.09%)
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%)
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.