FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.27 USD  -0.09 (-0.73%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 12.50 12.52 12.43 12.45 26,600 -0.06(-0.48%)
Dec 30, 2019 12.52 12.53 12.39 12.51 20,637 +0.02(+0.16%)
Dec 27, 2019 12.36 12.49 12.30 12.49 23,600 +0.09(+0.73%)
Dec 26, 2019 12.47 12.53 12.35 12.40 10,287 -0.04(-0.32%)
Dec 24, 2019 12.60 12.60 12.30 12.44 13,900 -0.01(-0.08%)
Dec 23, 2019 12.54 12.54 12.26 12.45 49,659 -0.13(-1.03%)
Dec 20, 2019 12.79 12.79 12.53 12.58 92,600 -0.24(-1.87%)
Dec 19, 2019 12.91 12.91 12.76 12.82 14,359 -0.09(-0.70%)
Dec 18, 2019 12.85 12.92 12.77 12.91 78,499 +0.05(+0.39%)
Dec 17, 2019 12.83 12.90 12.79 12.86 33,899 +0.02(+0.16%)
Dec 16, 2019 12.45 12.86 12.40 12.84 61,551 +0.41(+3.30%)
Dec 13, 2019 12.11 12.45 12.11 12.43 55,500 +0.34(+2.81%)
Dec 12, 2019 12.01 12.14 12.00 12.09 55,445 +0.08(+0.67%)
Dec 11, 2019 11.97 12.02 11.92 12.01 30,012 +0.07(+0.59%)
Dec 10, 2019 11.90 11.95 11.88 11.94 29,441 +0.03(+0.25%)
Dec 09, 2019 11.99 11.99 11.87 11.91 31,067 -0.08(-0.67%)
Dec 06, 2019 11.83 12.01 11.83 11.99 61,900 +0.23(+1.96%)
Dec 05, 2019 11.74 11.82 11.66 11.76 31,590 -0.01(-0.08%)
Dec 04, 2019 11.80 11.84 11.75 11.77 60,317 +0.00(+0.00%)
Dec 03, 2019 11.75 11.78 11.66 11.77 20,144 -0.01(-0.08%)
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.