Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Provident Bancorp CS
(NQ:
PVBC
)
9.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.884
8.884
8.298
8.318
58,694
-0.68(-7.59%)
May 28, 2020
9.118
9.157
8.483
9.001
54,386
+0.03(+0.33%)
May 27, 2020
8.737
9.128
8.640
8.972
39,590
+0.34(+3.96%)
May 26, 2020
8.640
8.713
8.581
8.630
28,667
+0.20(+2.31%)
May 22, 2020
8.464
8.474
8.288
8.435
16,184
+0.03(+0.35%)
May 21, 2020
8.669
8.698
8.396
8.405
20,182
-0.24(-2.82%)
May 20, 2020
8.591
8.728
8.396
8.649
28,805
+0.33(+3.99%)
May 19, 2020
8.698
8.825
8.298
8.318
26,683
-0.43(-4.91%)
May 18, 2020
8.239
8.757
8.122
8.747
48,722
+0.74(+9.27%)
May 15, 2020
7.839
8.044
7.654
8.005
36,671
+0.21(+2.76%)
May 14, 2020
7.663
7.839
7.418
7.790
35,753
-0.09(-1.12%)
May 13, 2020
8.044
8.483
7.585
7.878
46,689
-0.21(-2.54%)
May 12, 2020
8.483
8.557
8.083
8.083
116,890
-0.40(-4.72%)
May 11, 2020
8.571
8.610
8.191
8.483
38,161
-0.25(-2.91%)
May 08, 2020
8.571
8.825
8.493
8.737
31,037
+0.34(+4.07%)
May 07, 2020
8.243
8.513
8.243
8.396
23,875
+0.18(+2.14%)
May 06, 2020
8.396
8.513
7.937
8.220
61,709
-0.11(-1.29%)
May 05, 2020
9.020
9.020
8.239
8.327
37,579
-0.52(-5.85%)
May 04, 2020
8.991
9.030
8.718
8.845
16,506
-0.27(-3.00%)
May 01, 2020
9.001
9.118
8.728
9.118
29,603
-0.20(-2.10%)
Apr 30, 2020
9.528
9.528
9.128
9.313
40,549
-0.36(-3.73%)
Apr 29, 2020
9.274
9.773
9.050
9.674
76,179
+0.66(+7.37%)
Apr 28, 2020
9.303
9.303
8.972
9.011
45,677
-0.10(-1.07%)
Apr 27, 2020
8.699
9.196
8.699
9.108
24,717
+0.38(+4.35%)
Apr 24, 2020
8.563
8.855
8.514
8.728
31,138
+0.18(+2.05%)
Apr 23, 2020
8.456
8.641
8.437
8.553
29,397
+0.05(+0.57%)
Apr 22, 2020
8.349
8.641
8.242
8.505
29,038
+0.18(+2.10%)
Apr 21, 2020
8.125
8.349
8.076
8.329
26,395
-0.05(-0.58%)
Apr 20, 2020
7.911
8.427
7.911
8.378
30,138
+0.36(+4.49%)
Apr 17, 2020
7.814
8.140
7.814
8.018
70,806
+0.25(+3.26%)
Apr 16, 2020
8.115
8.154
7.551
7.765
123,878
-0.36(-4.43%)
Apr 15, 2020
8.300
8.417
8.076
8.125
89,858
-0.36(-4.24%)
Apr 14, 2020
8.651
8.865
8.407
8.485
50,449
-0.03(-0.34%)
Apr 13, 2020
8.874
8.913
8.427
8.514
91,358
-0.43(-4.79%)
Apr 09, 2020
8.913
9.098
8.709
8.943
102,150
+0.27(+3.14%)
Apr 08, 2020
8.534
8.816
8.524
8.670
87,425
-0.02(-0.22%)
Apr 07, 2020
8.709
8.758
8.378
8.690
58,070
+0.04(+0.45%)
Apr 06, 2020
8.456
8.690
8.291
8.651
69,985
+0.32(+3.86%)
Apr 03, 2020
8.456
8.466
8.085
8.329
28,672
-0.14(-1.61%)
Apr 02, 2020
8.388
8.466
8.193
8.466
55,246
+0.18(+2.11%)
Apr 01, 2020
8.096
8.446
7.843
8.291
42,543
-0.10(-1.16%)
Mar 31, 2020
8.252
8.388
7.979
8.388
70,118
+0.08(+0.94%)
Mar 30, 2020
8.446
8.466
8.115
8.310
36,146
-0.11(-1.27%)
Mar 27, 2020
8.670
8.728
8.398
8.417
35,043
-0.51(-5.67%)
Mar 26, 2020
8.456
8.962
8.446
8.923
63,865
+0.47(+5.52%)
Mar 25, 2020
8.573
8.660
8.125
8.456
39,711
-0.08(-0.91%)
Mar 24, 2020
7.979
8.621
7.911
8.534
76,245
+0.79(+10.18%)
Mar 23, 2020
7.960
8.057
7.658
7.746
88,607
-0.18(-2.21%)
Mar 20, 2020
8.145
8.261
7.785
7.921
168,538
-0.28(-3.44%)
Mar 19, 2020
7.911
8.505
7.668
8.203
77,018
+0.25(+3.18%)
Mar 18, 2020
8.602
8.630
7.940
7.950
117,468
-0.93(-10.51%)
Mar 17, 2020
8.232
8.884
8.222
8.884
90,920
+0.75(+9.21%)
Mar 16, 2020
8.125
8.407
7.921
8.135
92,006
-0.77(-8.63%)
Mar 13, 2020
8.475
8.904
8.475
8.904
121,779
+0.81(+9.98%)
Mar 12, 2020
8.388
8.816
8.086
8.096
83,858
-0.53(-6.09%)
Mar 11, 2020
9.322
9.322
8.573
8.621
147,592
-0.87(-9.13%)
Mar 10, 2020
9.030
9.682
8.874
9.487
83,701
+0.72(+8.21%)
Mar 09, 2020
9.322
9.332
8.738
8.767
158,631
-0.91(-9.45%)
Mar 06, 2020
9.925
9.935
9.614
9.682
293,297
-0.35(-3.49%)
Mar 05, 2020
10.38
10.38
9.964
10.03
147,118
-0.49(-4.63%)
Mar 04, 2020
10.58
10.70
10.38
10.52
130,469
-0.18(-1.64%)
Mar 03, 2020
10.66
10.72
10.62
10.69
79,680
-0.01(-0.09%)
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
.