Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2017 21.7 21.95 21.66 21.95 3487.00
07 Aug, 2017 21.5 21.9 21.5 21.9 3189.00
04 Aug, 2017 20.75 22.0 20.75 22.0 20.51 Thousand
03 Aug, 2017 20.75 20.85 20.55 20.85 6613.00
02 Aug, 2017 20.5 20.5 20.2 20.2 1190.00
01 Aug, 2017 20.9 21.0 20.9 21.0 4863.00
31 Jul, 2017 20.75 20.85 20.75 20.85 3757.00
28 Jul, 2017 21.12 21.4 21.03 21.2 6541.00
27 Jul, 2017 21.15 21.15 20.85 20.85 1063.00
26 Jul, 2017 21.6 21.6 21.05 21.05 827.00