Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
09 Jul, 2018 28.0 28.55 28.0 28.0 4030.00
06 Jul, 2018 28.0 28.0 27.7 27.95 4715.00
05 Jul, 2018 27.55 28.45 26.8 27.8 13.28 Thousand
03 Jul, 2018 26.95 28.02 26.95 27.7 4916.00
02 Jul, 2018 26.3 27.5 26.3 26.9 5993.00
29 Jun, 2018 26.9 27.05 25.9 26.2 13.36 Thousand
28 Jun, 2018 27.25 27.25 26.17 26.75 8143.00
27 Jun, 2018 28.18 28.6 27.25 27.25 27.31 Thousand
26 Jun, 2018 27.25 29.25 25.47 28.5 35.24 Thousand
25 Jun, 2018 27.5 29.6 27.5 27.8 49.54 Thousand