Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2017 23.85 23.85 22.9 22.9 3943.00
14 Nov, 2017 23.55 23.55 23.55 23.55 1587.00
13 Nov, 2017 23.93 23.93 23.5 23.5 2411.00
10 Nov, 2017 23.85 24.25 23.5 23.5 3507.00
09 Nov, 2017 24.0 24.17 23.9 23.9 20.49 Thousand
08 Nov, 2017 23.9 24.0 23.85 23.95 13.28 Thousand
07 Nov, 2017 24.2 24.2 24.2 24.2 1570.00
06 Nov, 2017 25.05 25.8 24.7 25.8 4426.00
03 Nov, 2017 24.7 25.3 24.7 25.05 13.96 Thousand
02 Nov, 2017 23.5 24.55 23.33 24.55 8315.00