Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

8.895 +0.125 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.299 7.603 7.299 7.603 6,874 +0.02(+0.32%)
Aug 30, 2016 7.583 7.588 7.535 7.579 14,812 -0.10(-1.25%)
Aug 29, 2016 7.526 7.675 7.526 7.675 2,332 -0.00(-0.06%)
Aug 26, 2016 7.656 7.680 7.656 7.680 3,175 +0.05(+0.63%)
Aug 25, 2016 7.631 7.631 7.631 7.631 2,409 -0.01(-0.19%)
Aug 24, 2016 7.668 7.699 7.646 7.646 7,753 -0.01(-0.19%)
Aug 23, 2016 7.617 7.680 7.617 7.660 2,047 +0.03(+0.38%)
Aug 22, 2016 7.660 7.699 7.569 7.631 11,580 +0.00(+0.06%)
Aug 19, 2016 7.704 7.704 7.627 7.627 9,717 -0.06(-0.81%)
Aug 18, 2016 7.463 7.704 7.463 7.689 10,503 +0.03(+0.44%)
Aug 17, 2016 7.641 7.656 7.612 7.656 8,710 +0.03(+0.44%)
Aug 16, 2016 7.636 7.699 7.408 7.622 23,404 -0.03(-0.38%)
Aug 15, 2016 7.656 7.656 7.631 7.651 22,856 +0.03(+0.38%)
Aug 12, 2016 7.656 7.689 7.622 7.622 19,147 -0.02(-0.25%)
Aug 11, 2016 7.588 7.646 7.588 7.641 5,181 +0.06(+0.83%)
Aug 10, 2016 7.473 7.627 7.473 7.579 4,347 -0.06(-0.76%)
Aug 09, 2016 7.574 7.636 7.421 7.636 7,063 +0.05(+0.63%)
Aug 08, 2016 7.660 7.660 7.412 7.588 2,770 -0.06(-0.76%)
Aug 05, 2016 7.624 7.656 7.624 7.646 8,999 +0.02(+0.32%)
Aug 04, 2016 7.694 7.694 7.585 7.622 25,502 -0.05(-0.69%)
Aug 03, 2016 7.641 7.694 7.641 7.675 8,567 +0.03(+0.44%)
Aug 02, 2016 7.694 7.694 7.627 7.641 8,837 -0.00(-0.06%)
Aug 01, 2016 7.671 7.671 7.627 7.646 4,687 -0.02(-0.31%)
Jul 29, 2016 7.694 7.694 7.651 7.670 6,189 -0.02(-0.31%)
Jul 28, 2016 7.699 7.699 7.677 7.694 13,483 +0.01(+0.19%)
Jul 27, 2016 7.631 7.689 7.631 7.680 7,269 -0.02(-0.31%)
Jul 26, 2016 7.622 7.713 7.622 7.704 28,215 +0.09(+1.20%)
Jul 25, 2016 7.612 7.612 7.612 7.612 1,169 -0.09(-1.19%)
Jul 22, 2016 7.618 7.704 7.618 7.704 11,327 +0.02(+0.25%)
Jul 21, 2016 7.776 7.776 7.579 7.684 10,554 -0.02(-0.25%)
Jul 20, 2016 7.583 7.704 7.583 7.704 16,455 +0.12(+1.59%)
Jul 19, 2016 7.684 7.684 7.413 7.583 20,785 +0.02(+0.25%)
Jul 18, 2016 7.810 7.810 7.564 7.564 2,594 -0.31(-3.91%)
Jul 15, 2016 7.607 7.872 7.576 7.872 20,999 +0.34(+4.54%)
Jul 14, 2016 7.501 7.530 7.478 7.530 13,477 +0.03(+0.39%)
Jul 13, 2016 7.449 7.501 7.343 7.501 3,227 -0.03(-0.38%)
Jul 12, 2016 7.526 7.530 7.251 7.530 6,212 +0.00(+0.06%)
Jul 11, 2016 7.526 7.526 7.526 7.526 3,372 -0.03(-0.38%)
Jul 08, 2016 7.367 7.559 7.367 7.554 15,630 +0.15(+2.08%)
Jul 07, 2016 7.535 7.535 7.092 7.400 8,166 -0.02(-0.32%)
Jul 05, 2016 7.405 7.468 7.304 7.424 21,570 -0.01(-0.13%)
Jul 01, 2016 7.463 7.434 7.434 7.434 42,161 +0.01(+0.13%)
Jun 30, 2016 7.445 7.530 7.386 7.424 24,908 -0.04(-0.58%)
Jun 29, 2016 7.511 7.511 7.193 7.468 20,227 +0.03(+0.39%)
Jun 28, 2016 7.405 7.444 7.193 7.439 36,902 +0.13(+1.85%)
Jun 27, 2016 7.323 7.453 7.203 7.304 32,761 -0.23(-3.07%)
Jun 24, 2016 7.607 7.607 7.015 7.535 758,144 -0.03(-0.45%)
Jun 23, 2016 7.535 7.651 7.463 7.569 67,063 +0.04(+0.51%)
Jun 22, 2016 7.213 7.530 6.972 7.530 39,212 +0.32(+4.41%)
Jun 21, 2016 7.054 7.213 6.914 7.213 23,072 +0.16(+2.25%)
Jun 20, 2016 6.953 7.107 6.878 7.054 27,193 +0.07(+1.03%)
Jun 17, 2016 6.813 7.025 6.813 6.981 68,075 +0.10(+1.47%)
Jun 16, 2016 6.811 6.880 6.811 6.880 7,931 +0.00(+0.07%)
Jun 15, 2016 6.765 6.880 6.765 6.876 12,654 +0.13(+1.93%)
Jun 14, 2016 6.746 6.746 6.746 6.746 648 -0.09(-1.27%)
Jun 13, 2016 6.755 6.839 6.755 6.832 4,010 +0.03(+0.50%)
Jun 10, 2016 6.913 6.913 6.741 6.799 3,121 +0.04(+0.64%)
Jun 09, 2016 6.755 6.755 6.755 6.755 207 -0.13(-1.82%)
Jun 08, 2016 6.827 6.933 6.827 6.880 3,408 +0.14(+2.14%)
Jun 07, 2016 6.847 6.957 6.726 6.736 6,284 +0.04(+0.65%)
Jun 06, 2016 6.818 6.818 6.683 6.693 893 -0.10(-1.49%)
Jun 03, 2016 6.789 6.849 6.693 6.794 23,047 +0.00(+0.07%)
Jun 02, 2016 6.900 6.900 6.760 6.789 6,683 -0.05(-0.70%)
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.