Provident Bancorp, Inc. Common Stock Historical Stock Prices

PVBC 
$18.45
*  
0.10
0.54%
Get PVBC Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PVBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PVBC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.65 18.65 17.65 18.45 3,119
12/01/2016 18.35 18.65 18.3 18.55 4,902
11/30/2016 18.1001 18.4 18.1001 18.4 1,200
11/29/2016 18.35 18.55 18.35 18.5 5,895
11/28/2016 17.9 18.15 17.9 18.05 10,412
11/25/2016 17.75 17.95 17.65 17.95 7,830
11/23/2016 17.45 17.85 17.4 17.8 12,778
11/22/2016 17.55 17.725 17.4 17.55 7,550
11/21/2016 17.5 17.5 17.45 17.5 2,584
11/18/2016 17.45 17.6001 17.25 17.6 14,173
11/17/2016 16.8 17.45 16.8 17.4 8,401
11/16/2016 17.4 17.4 17.3442 17.4 3,848
11/15/2016 17.4 17.5 17.3501 17.45 8,695
11/14/2016 17.6 17.6 17.4 17.45 6,626
11/11/2016 17.6 17.65 17.55 17.55 19,334
11/10/2016 16.75 17.55 16.75 17.35 18,487
11/09/2016 16.2 16.65 16.2 16.65 6,763
11/08/2016 16.3 16.3 16.2 16.2 3,105
11/07/2016 16.15 16.3 16.1 16.3 3,582
11/04/2016 16.0501 16.3 16.0501 16.1 6,928
11/03/2016 16.25 16.3 16.1 16.1 3,775
11/02/2016 16.1 16.25 16.1 16.15 4,973
11/01/2016 16.05 16.15 15.9655 16.05 3,880
10/31/2016 16.05 16.05 16 16.05 10,251
10/28/2016 16 16.05 16 16.05 743
10/27/2016 16.07 16.1 16 16 1,740
10/26/2016 16.1 16.1 16.05 16.05 17,344
10/25/2016 16 16.1 16 16.05 2,758
10/24/2016 15.8 16.1 15.8 16.1 10,820
10/21/2016 15.7 15.7 15.7 15.7 440
10/20/2016 15.85 15.9 15.8 15.8 1,860
10/19/2016 16.1 16.1 15.9 15.9 907
10/18/2016 16 16.1 15.9 16.1 5,598
10/17/2016 15.85 15.85 15.85 15.85 458
10/14/2016 15.85 15.85 15.85 15.85 1,003
10/13/2016 15.85 16 15.85 15.9 1,755
10/12/2016 15.95 15.95 15.95 15.95 00
10/11/2016 16 16 15.95 15.95 3,258
10/10/2016 15.75 16.1 15.75 16.05 18,309
10/07/2016 15.96 15.96 15.65 15.65 8,077
10/06/2016 15.6 15.61 15.6 15.6 2,621
10/05/2016 15.82 15.82 15.72 15.72 2,927
10/04/2016 15.48 15.66 15.48 15.57 12,710
10/03/2016 15.69 15.7 15.47 15.47 2,789
09/30/2016 15.74 15.89 15.6 15.6 8,291
09/29/2016 15.53 15.91 14.96 15.65 4,227
09/28/2016 16 16 15.83 15.83 3,804
09/27/2016 16.01 16.01 15.8201 15.92 3,617
09/26/2016 15.85 15.99 15.81 15.99 2,607
09/23/2016 16.11 16.12 16 16.07 2,082
09/22/2016 16.12 16.12 16.11 16.11 3,640
09/21/2016 15.792 16.12 15.792 16.08 4,278
09/20/2016 15.91 16.11 15.91 16.04 1,688
09/19/2016 15.75 16.11 15.75 16 4,057
09/16/2016 16.13 16.13 15.77 16.01 12,181
09/15/2016 15.86 16.1499 15.86 16.03 3,227
09/14/2016 15.85 16.08 15.8499 16.03 4,724
09/13/2016 15.72 16.15 15.72 16.07 6,667
09/12/2016 15.88 16.15 15.87 16.15 6,085
09/09/2016 15.9 16.14 15.8 15.95 7,347
09/08/2016 15.59 16.14 15.59 16.12 5,342
09/07/2016 15.88 16.22 15.0729 15.98 24,334
09/06/2016 15.75 16 15.75 15.99 2,679
09/02/2016 16 16 15.775 15.99 10,269
09/01/2016 15.76 15.99 15.76 15.99 4,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?