Provident Bancorp CS (NQ: PVBC )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.68 11.68 11.17 11.17 11,724 -0.39(-3.33%)
Feb 27, 2018 11.51 11.56 11.50 11.56 1,501 -0.12(-1.03%)
Feb 26, 2018 11.70 11.70 11.44 11.68 15,352 +0.07(+0.62%)
Feb 23, 2018 11.56 11.60 11.56 11.60 2,187 +0.14(+1.26%)
Feb 22, 2018 11.72 11.72 11.36 11.46 2,473 -0.14(-1.25%)
Feb 21, 2018 11.39 11.71 11.39 11.60 18,260 +0.02(+0.21%)
Feb 20, 2018 11.96 12.25 11.65 11.58 29,369 -0.46(-3.80%)
Feb 16, 2018 12.04 12.04 12.04 0 +0.24(+2.04%)
Feb 15, 2018 11.60 12.49 11.51 11.80 10,270 +0.31(+2.73%)
Feb 14, 2018 11.48 11.57 11.29 11.48 4,781 +0.05(+0.42%)
Feb 13, 2018 11.44 11.44 11.44 11.44 1,244 -0.17(-1.45%)
Feb 12, 2018 11.39 11.94 11.39 11.60 29,513 +0.39(+3.43%)
Feb 09, 2018 11.17 11.94 11.10 11.22 20,505 +0.02(+0.22%)
Feb 08, 2018 11.63 11.77 11.19 11.19 5,927 -0.36(-3.12%)
Feb 07, 2018 11.72 11.89 11.39 11.56 15,298 -0.12(-1.03%)
Feb 06, 2018 11.12 12.04 11.12 11.68 5,790 +0.07(+0.62%)
Feb 05, 2018 11.60 11.60 11.60 11.60 436 -0.07(-0.62%)
Feb 02, 2018 11.68 11.68 11.68 11.68 2,803 -0.36(-3.00%)
Feb 01, 2018 11.65 12.28 11.65 12.04 21,465 +0.46(+3.95%)
Jan 31, 2018 11.29 12.11 11.29 11.58 12,098 -0.12(-1.03%)
Jan 30, 2018 11.15 11.70 11.15 11.70 1,931 +0.14(+1.25%)
Jan 29, 2018 11.56 11.56 11.56 11.56 1,458 +0.00(+0.00%)
Jan 26, 2018 11.36 11.56 11.36 11.56 1,339 -0.12(-1.03%)
Jan 25, 2018 12.33 12.33 11.45 11.68 2,473 -0.53(-4.34%)
Jan 24, 2018 12.47 12.47 12.16 12.21 2,126 -0.17(-1.36%)
Jan 23, 2018 12.47 12.59 12.28 12.37 5,871 -0.02(-0.19%)
Jan 22, 2018 12.37 12.40 12.37 12.40 959 -0.02(-0.19%)
Jan 19, 2018 12.13 12.69 12.11 12.42 18,335 +0.19(+1.57%)
Jan 18, 2018 12.47 12.47 12.23 12.23 6,295 -0.24(-1.93%)
Jan 17, 2018 12.42 12.78 12.33 12.47 7,574 -0.05(-0.38%)
Jan 16, 2018 12.33 12.52 12.33 12.52 3,165 -0.19(-1.52%)
Jan 12, 2018 12.71 12.71 12.71 0 -0.14(-1.12%)
Jan 11, 2018 12.33 12.86 12.33 12.86 7,827 +0.48(+3.89%)
Jan 10, 2018 12.28 12.37 8,114 -0.26(-2.10%)
Jan 09, 2018 12.52 12.69 12.52 12.64 2,683 +0.17(+1.35%)
Jan 08, 2018 12.71 12.78 12.40 12.47 17,643 -0.05(-0.38%)
Jan 05, 2018 12.37 12.57 12.33 12.52 18,673 +0.02(+0.19%)
Jan 04, 2018 12.24 12.49 12.24 12.49 5,169 +0.10(+0.78%)
Jan 03, 2018 12.61 12.61 12.23 12.40 111,067 -0.24(-1.91%)
Jan 02, 2018 12.76 12.86 12.42 12.64 55,678 -0.10(-0.76%)
Dec 29, 2017 12.74 12.74 12.74 0 +0.07(+0.57%)
Dec 28, 2017 12.04 12.74 12.04 12.66 29,191 +0.24(+1.94%)
Dec 27, 2017 12.21 12.42 12.21 12.42 3,817 +0.29(+2.38%)
Dec 26, 2017 12.16 12.64 12.13 12.13 4,114 -0.19(-1.56%)
Dec 22, 2017 12.45 12.76 12.18 12.33 5,863 -0.51(-3.94%)
Dec 21, 2017 12.01 13.18 12.01 12.83 16,075 +0.77(+6.39%)
Dec 20, 2017 12.04 12.06 12.01 12.06 9,414 +0.19(+1.62%)
Dec 19, 2017 12.01 12.01 11.87 11.87 2,253 -0.12(-1.00%)
Dec 18, 2017 11.87 12.04 11.82 11.99 13,205 +0.12(+1.01%)
Dec 15, 2017 11.68 11.87 11.65 11.87 27,762 +0.05(+0.41%)
Dec 14, 2017 11.68 11.82 11.68 11.82 6,822 +0.14(+1.24%)
Dec 13, 2017 11.07 11.68 11.07 11.68 12,582 +0.26(+2.32%)
Dec 12, 2017 10.79 11.54 10.59 11.41 6,477 +0.26(+2.38%)
Dec 11, 2017 11.60 11.60 11.15 11.15 5,979 -0.41(-3.54%)
Dec 08, 2017 11.58 11.77 11.41 11.56 28,686 -0.17(-1.44%)
Dec 07, 2017 11.80 11.80 11.70 11.72 5,406 +0.02(+0.21%)
Dec 06, 2017 11.80 11.80 11.70 11.70 23,350 -0.19(-1.62%)
Dec 05, 2017 11.84 11.89 11.84 11.89 4,571 +0.02(+0.20%)
Dec 04, 2017 11.77 12.04 11.94 11.87 3,329 -0.07(-0.60%)
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.