Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2017 24.25 24.55 24.25 24.55 6640.00
13 Dec, 2017 23.0 24.25 23.0 24.25 12.24 Thousand
12 Dec, 2017 22.4 23.97 22.0 23.7 6304.00
11 Dec, 2017 24.1 24.1 23.15 23.15 5819.00
08 Dec, 2017 24.35 24.45 23.7 24.0 27.91 Thousand
07 Dec, 2017 24.5 24.5 24.31 24.35 6943.00
06 Dec, 2017 24.5 24.5 24.3 24.3 22.72 Thousand
05 Dec, 2017 24.6 24.7 24.6 24.7 4449.00
04 Dec, 2017 24.45 25.0 24.45 24.65 3240.00
01 Dec, 2017 24.45 25.0 23.62 24.8 11.75 Thousand