Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2017 21.85 21.95 21.8 21.8 9593.00
10 Jul, 2017 21.45 22.0 21.25 21.85 12.7 Thousand
07 Jul, 2017 21.35 21.75 21.35 21.75 5427.00
06 Jul, 2017 21.67 21.67 21.35 21.35 8614.00
05 Jul, 2017 23.65 23.7 21.3 21.9 4489.00
03 Jul, 2017 22.7 22.7 21.65 21.65 18.03 Thousand
30 Jun, 2017 22.7 23.3 22.3 22.5 6385.00
29 Jun, 2017 23.5 23.65 22.25 22.5 16.52 Thousand
28 Jun, 2017 21.95 23.0 21.95 22.75 7280.00
27 Jun, 2017 22.06 22.1 21.65 21.8 4424.00