Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2017 22.27 22.4 21.8 21.9 12.48 Thousand
09 Jun, 2017 21.6 23.06 21.6 22.15 38.8 Thousand
08 Jun, 2017 21.6 21.75 21.35 21.75 27.91 Thousand
07 Jun, 2017 21.4 21.6 21.4 21.5 8103.00
06 Jun, 2017 21.4 21.4 21.15 21.15 2084.00
05 Jun, 2017 21.35 21.86 21.05 21.05 15.4 Thousand
02 Jun, 2017 21.0 21.25 20.87 21.25 9099.00
01 Jun, 2017 21.0 21.25 21.0 21.0 9772.00
31 May, 2017 20.9 20.9 20.65 20.75 3406.00
30 May, 2017 20.75 20.85 20.6 20.85 11.92 Thousand