Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
16 Oct, 2018 27.6 27.99 27.6 27.85 5334.00
15 Oct, 2018 26.44 27.68 26.02 27.41 21.02 Thousand
12 Oct, 2018 28.33 28.33 25.92 26.26 22.29 Thousand
11 Oct, 2018 27.97 28.0 27.4 27.45 21.91 Thousand
10 Oct, 2018 28.1 28.43 27.65 28.04 22.8 Thousand
09 Oct, 2018 27.68 28.59 27.68 27.91 18.12 Thousand
08 Oct, 2018 27.59 28.4 26.82 27.71 20.14 Thousand
05 Oct, 2018 28.52 28.64 28.03 28.03 12.83 Thousand
04 Oct, 2018 28.5 28.75 28.04 28.26 22.24 Thousand
03 Oct, 2018 28.1 29.25 27.81 28.54 44.52 Thousand