PVBC
Provident Bancorp CS
$24.11
0.19 (0.79%)
PVBC Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
