Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
06 Aug, 2018 27.65 27.65 27.4 27.45 4105.00
03 Aug, 2018 28.25 28.25 27.5 27.5 11.88 Thousand
02 Aug, 2018 27.55 28.25 27.45 28.15 15.3 Thousand
01 Aug, 2018 27.3 27.5 27.1 27.2 6955.00
31 Jul, 2018 26.95 27.9 26.95 27.45 14.83 Thousand
30 Jul, 2018 27.15 27.7 26.9 26.9 15.33 Thousand
27 Jul, 2018 27.15 27.45 26.6 26.65 7454.00
26 Jul, 2018 27.1 27.35 26.15 26.9 24.54 Thousand
25 Jul, 2018 27.6 28.0 27.4 27.4 4129.00
24 Jul, 2018 27.9 28.0 27.75 27.75 9599.00