Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
26 May, 2017 20.6 20.6 20.6 20.6 976.00
25 May, 2017 20.9 20.95 20.85 20.9 6450.00
24 May, 2017 20.45 20.65 20.45 20.65 879.00
23 May, 2017 20.08 20.55 20.08 20.35 8738.00
22 May, 2017 20.35 20.5 20.1 20.4 11.02 Thousand
19 May, 2017 20.4 20.85 20.4 20.6 14.28 Thousand
18 May, 2017 21.3 21.3 19.8 20.3 11.94 Thousand
17 May, 2017 20.35 20.55 20.2 20.25 7155.00
16 May, 2017 20.35 20.7 20.3 20.7 6625.00
15 May, 2017 20.5 21.05 20.45 20.95 24.13 Thousand