Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
14 Mar, 2018 26.65 26.65 26.35 26.35 2118.00
13 Mar, 2018 26.5 26.7 26.5 26.65 5443.00
12 Mar, 2018 26.35 26.55 26.15 26.55 4637.00
09 Mar, 2018 26.55 26.55 26.2 26.55 1874.00
08 Mar, 2018 26.6 26.6 26.05 26.05 4962.00
07 Mar, 2018 25.8 26.65 25.8 26.4 8069.00
06 Mar, 2018 25.6 26.65 25.27 26.45 19.08 Thousand
05 Mar, 2018 24.7 25.95 24.2 25.7 13.21 Thousand
02 Mar, 2018 23.75 24.75 23.7 24.7 19.98 Thousand
01 Mar, 2018 23.4 23.89 23.4 23.7 16.67 Thousand