PVBC

Provident Bancorp CS

$24.11 0.19 (0.79%)
16:35 EDT PVBC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       27.40
Market Cap:       232.14M
EPS:       0.88
Volume:       1,248
Day's Range:       24.10 - 24.11
52wk Range:       19.81 - 30.80
Previous Close:       24.11
Historical Data for PVBC
Date Open High Low Volume Close Change %
05/24/19 24.10 24.11 24.10 1,248 24.11 0.19   0.79%
05/23/19 23.84 24.01 23.79 3,173 23.92 -0.09   -0.37%
05/22/19 24.07 24.25 23.87 2,291 24.01 0.01   0.04%
05/21/19 23.85 24.00 23.84 1,733 24.00 0.28   1.18%
05/20/19 23.72 23.72 23.72 493 23.72 0.59   2.55%
05/17/19 23.59 23.59 23.13 2,500 23.13 -0.35   -1.49%
05/16/19 23.84 23.84 23.48 1,104 23.48 -0.32   -1.34%
05/15/19 23.80 23.80 23.80 842 23.80 0.35   1.49%
05/14/19 23.45 23.45 23.45 1,275 23.45 0.39   1.69%
05/13/19 23.01 23.32 23.01 2,405 23.06 -0.29   -1.24%
05/10/19 23.34 23.35 23.34 1,200 23.35 0.34   1.48%
05/09/19 23.49 23.49 23.01 1,302 23.01 -0.16   -0.69%
05/08/19 23.17 23.17 23.17 763 23.17 0.02   0.09%
05/07/19 23.13 23.65 23.13 1,699 23.15 0.02   0.09%
05/06/19 23.50 23.50 23.13 648 23.13 -0.72   -3.02%
05/03/19 23.56 23.85 23.27 1,900 23.85 0.05   0.21%
05/02/19 23.50 23.80 23.00 4,552 23.80 -0.27   -1.12%
05/01/19 23.73 24.07 23.73 3,314 24.07 -0.43   -1.76%
04/30/19 24.32 24.50 23.70 8,164 24.50 0.00   0.00%
04/29/19 25.00 25.00 23.74 3,480 24.50 -0.44   -1.76%
04/26/19 23.91 24.94 23.91 3,000 24.94 1.32   5.59%
04/25/19 23.33 23.62 23.33 1,544 23.62 0.12   0.51%
04/24/19 23.50 23.50 23.50 512 23.50 0.01   0.04%
04/23/19 23.70 23.70 23.49 1,350 23.49 0.58   2.53%
04/22/19 23.00 23.05 22.91 1,247 22.91 -0.09   -0.39%
04/18/19 22.45 23.00 22.45 1,900 23.00 0.44   1.95%
04/17/19 23.00 23.00 22.56 1,189 22.56 -0.21   -0.92%
04/16/19 22.56 22.97 22.56 3,734 22.77 0.01   0.04%
04/15/19 22.87 22.89 22.76 2,532 22.76 -0.10   -0.44%
04/12/19 22.69 22.86 22.51 1,200 22.86 0.51   2.28%
04/11/19 22.68 22.76 22.35 3,404 22.35 -0.27   -1.19%
04/10/19 22.68 22.69 22.62 2,208 22.62 0.26   1.16%
04/09/19 22.51 22.51 22.36 1,018 22.36 -0.15   -0.67%
04/08/19 22.26 22.51 22.26 788 22.51 -0.18   -0.79%
04/05/19 22.69 22.69 22.69 600 22.69 0.07   0.31%
04/04/19 22.56 22.63 22.51 1,325 22.62 -0.28   -1.22%
04/03/19 22.90 22.90 22.90 448 22.90 0.09   0.39%
04/02/19 22.75 22.81 22.50 7,972 22.81 0.04   0.18%
04/01/19 22.59 22.85 22.39 12,525 22.77 0.12   0.53%
03/29/19 22.58 22.89 22.28 5,300 22.65 0.07   0.31%
03/28/19 22.53 22.58 22.53 3,223 22.58 0.00   0.00%
03/27/19 22.69 22.88 22.58 831 22.58 0.03   0.13%
03/26/19 22.51 22.56 22.46 2,112 22.55 -0.01   -0.04%
03/25/19 22.42 22.56 22.34 1,099 22.56 0.30   1.35%
03/22/19 22.65 22.75 22.26 8,100 22.26 -0.50   -2.20%
03/21/19 22.76 22.85 22.76 3,723 22.76 -0.04   -0.18%
03/20/19 22.91 22.91 22.80 664 22.80 0.04   0.18%
03/19/19 23.05 23.05 22.76 2,099 22.76 -0.15   -0.65%
03/18/19 22.88 23.08 22.83 4,048 22.91 -0.09   -0.39%
03/15/19 23.19 23.43 22.55 17,400 23.00 -0.18   -0.78%
03/14/19 23.00 23.18 23.00 4,169 23.18 0.52   2.29%
03/13/19 22.82 23.26 22.66 6,760 22.66 -0.16   -0.70%
03/12/19 22.79 23.21 22.75 2,127 22.82 -0.28   -1.21%
03/11/19 22.49 23.10 22.49 7,692 23.10 0.84   3.77%
03/08/19 22.54 22.70 22.26 2,400 22.26 -0.25   -1.11%
03/07/19 22.90 22.99 21.82 11,322 22.51 -0.53   -2.30%
03/06/19 23.14 23.14 22.90 2,994 23.04 -0.21   -0.90%
03/05/19 23.12 23.48 23.12 1,368 23.25 0.13   0.56%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!