Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
12 Apr, 2018 25.05 25.05 24.55 24.55 3169.00
11 Apr, 2018 25.9 25.9 25.27 25.5 4228.00
10 Apr, 2018 25.1 25.8 25.1 25.4 9316.00
09 Apr, 2018 25.34 25.34 24.65 24.95 5857.00
06 Apr, 2018 26.0 26.0 24.4 25.45 9667.00
05 Apr, 2018 27.25 27.25 25.95 25.95 10.61 Thousand
04 Apr, 2018 26.5 27.0 26.27 27.0 8081.00
03 Apr, 2018 25.42 26.9 25.42 26.6 18.64 Thousand
02 Apr, 2018 26.55 26.55 24.97 25.95 16.81 Thousand
29 Mar, 2018 26.85 26.85 26.2 26.55 9285.00