Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2017 22.23 22.45 22.23 22.4 9330.00
19 Sep, 2017 22.5 22.61 22.22 22.45 22.11 Thousand
18 Sep, 2017 21.65 22.3 21.65 22.15 21.07 Thousand
15 Sep, 2017 21.25 21.8 21.25 21.8 53.65 Thousand
14 Sep, 2017 20.45 21.2 20.45 21.2 6884.00
13 Sep, 2017 21.01 21.05 20.95 21.05 6316.00
12 Sep, 2017 20.6 20.87 20.6 20.87 6526.00
11 Sep, 2017 20.9 21.0 20.25 20.7 16.5 Thousand
08 Sep, 2017 21.0 21.15 21.0 21.15 1047.00
07 Sep, 2017 21.15 21.15 21.05 21.05 1748.00