Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Oct, 2017 | 22.0 | 23.1 | 22.0 | 23.1 | 5437.00 |
| 03 Oct, 2017 | 23.25 | 23.25 | 23.0 | 23.0 | 4586.00 |
| 02 Oct, 2017 | 23.7 | 23.85 | 22.55 | 23.25 | 37.68 Thousand |
| 29 Sep, 2017 | 23.85 | 23.9 | 23.15 | 23.15 | 7590.00 |
| 28 Sep, 2017 | 22.95 | 23.05 | 22.73 | 22.9 | 13.09 Thousand |
| 27 Sep, 2017 | 22.0 | 22.95 | 21.3 | 22.9 | 9380.00 |
| 26 Sep, 2017 | 22.5 | 22.5 | 21.6 | 21.6 | 2397.00 |
| 25 Sep, 2017 | 22.4 | 22.7 | 22.2 | 22.6 | 17.93 Thousand |
| 22 Sep, 2017 | 22.74 | 22.74 | 22.62 | 22.7 | 8612.00 |
| 21 Sep, 2017 | 22.42 | 22.7 | 22.42 | 22.7 | 14.86 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM