Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Dec, 2017 | 26.3 | 26.95 | 26.25 | 26.45 | 25.12 Thousand |
| 28 Dec, 2017 | 25.0 | 26.45 | 25.0 | 26.3 | 28.4 Thousand |
| 27 Dec, 2017 | 25.35 | 25.8 | 25.35 | 25.8 | 3715.00 |
| 26 Dec, 2017 | 25.25 | 26.26 | 25.2 | 25.2 | 4004.00 |
| 22 Dec, 2017 | 25.85 | 26.5 | 25.3 | 25.6 | 5706.00 |
| 21 Dec, 2017 | 24.95 | 27.37 | 24.95 | 26.65 | 15.64 Thousand |
| 20 Dec, 2017 | 25.0 | 25.05 | 24.95 | 25.05 | 9162.00 |
| 19 Dec, 2017 | 24.95 | 24.95 | 24.65 | 24.65 | 2193.00 |
| 18 Dec, 2017 | 24.65 | 25.0 | 24.55 | 24.9 | 12.85 Thousand |
| 15 Dec, 2017 | 24.25 | 24.65 | 24.2 | 24.65 | 27.01 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM