Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 1211.00 |
| 12 Feb, 2018 | 23.65 | 24.8 | 23.0 | 24.1 | 28.72 Thousand |
| 09 Feb, 2018 | 23.2 | 24.79 | 23.05 | 23.3 | 19.95 Thousand |
| 08 Feb, 2018 | 24.15 | 24.45 | 23.25 | 23.25 | 5768.00 |
| 07 Feb, 2018 | 24.35 | 24.7 | 23.65 | 24.0 | 14.88 Thousand |
| 06 Feb, 2018 | 23.1 | 25.0 | 23.1 | 24.25 | 5635.00 |
| 05 Feb, 2018 | 24.1 | 24.1 | 23.15 | 23.15 | 3418.00 |
| 02 Feb, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 2729.00 |
| 01 Feb, 2018 | 24.2 | 25.5 | 24.2 | 25.0 | 20.88 Thousand |
| 31 Jan, 2018 | 23.45 | 25.15 | 23.45 | 24.05 | 11.77 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM