Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2018 28.56 29.79 27.73 27.73 39.63 Thousand
01 Oct, 2018 29.0 29.1 28.02 28.5 30.24 Thousand
28 Sep, 2018 29.4 29.4 28.72 28.95 11.96 Thousand
27 Sep, 2018 28.6 29.8 28.07 29.25 78.17 Thousand
26 Sep, 2018 29.7 29.85 28.1 28.55 26.63 Thousand
25 Sep, 2018 30.0 30.6 29.45 29.8 34.61 Thousand
24 Sep, 2018 29.05 30.8 28.47 29.75 112.29 Thousand
21 Sep, 2018 26.95 29.4 26.2 29.25 284.92 Thousand
20 Sep, 2018 26.95 27.45 26.3 27.05 53.61 Thousand
19 Sep, 2018 27.45 27.77 26.7 27.05 39.98 Thousand