Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2017 21.0 21.2 21.0 21.1 10.28 Thousand
05 Sep, 2017 20.75 21.2 20.75 20.9 5874.00
01 Sep, 2017 20.35 21.2 20.35 21.2 10.91 Thousand
31 Aug, 2017 20.05 20.7 20.05 20.4 18.86 Thousand
30 Aug, 2017 19.8 20.1 19.75 20.1 4932.00
29 Aug, 2017 20.05 20.1 19.92 20.1 8127.00
28 Aug, 2017 20.75 20.75 20.15 20.15 7193.00
25 Aug, 2017 20.75 20.75 20.6 20.6 2908.00
24 Aug, 2017 20.5 20.8 20.5 20.8 7236.00
23 Aug, 2017 20.8 20.8 20.6 20.75 3964.00