Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
28 Feb, 2018 24.25 24.25 23.2 23.2 11.41 Thousand
27 Feb, 2018 23.9 24.0 23.87 24.0 1461.00
26 Feb, 2018 24.3 24.3 23.75 24.25 14.94 Thousand
23 Feb, 2018 24.0 24.1 24.0 24.1 2128.00
22 Feb, 2018 24.35 24.35 23.6 23.8 2407.00
21 Feb, 2018 23.65 24.32 23.65 24.1 17.77 Thousand
20 Feb, 2018 24.85 25.45 23.42 24.05 28.58 Thousand
16 Feb, 2018 24.25 26.0 23.65 25.0 24.99 Thousand
15 Feb, 2018 24.1 25.95 23.9 24.5 9995.00
14 Feb, 2018 23.85 24.02 23.45 23.85 4653.00