Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
26 Jun, 2017 22.25 22.95 21.1 21.8 5421.00
23 Jun, 2017 22.65 22.83 21.45 22.15 75.88 Thousand
22 Jun, 2017 22.47 23.7 22.47 22.95 8115.00
21 Jun, 2017 22.75 23.1 22.55 22.65 8248.00
20 Jun, 2017 22.55 23.4 22.5 22.8 12.3 Thousand
19 Jun, 2017 24.35 24.45 23.7 23.9 12.24 Thousand
16 Jun, 2017 22.0 24.65 22.0 24.05 123.74 Thousand
15 Jun, 2017 22.2 22.4 22.05 22.2 8396.00
14 Jun, 2017 22.22 22.46 22.15 22.2 10.76 Thousand
13 Jun, 2017 22.3 23.45 22.0 22.65 49.13 Thousand