Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2018 28.25 28.3 27.55 27.55 9023.00
31 Aug, 2018 28.3 28.3 28.3 28.3 2486.00
30 Aug, 2018 28.6 28.6 28.25 28.25 6003.00
29 Aug, 2018 28.75 28.75 28.6 28.65 2229.00
28 Aug, 2018 28.6 28.65 28.6 28.6 1674.00
27 Aug, 2018 29.15 29.2 28.6 28.65 11.81 Thousand
24 Aug, 2018 29.2 29.2 28.95 28.95 4958.00
23 Aug, 2018 29.05 29.05 29.05 29.05 1492.00
22 Aug, 2018 29.15 29.2 28.95 28.95 6019.00
21 Aug, 2018 29.2 29.2 29.0 29.0 4457.00