Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
28 Apr, 2017 21.5 21.5 21.15 21.3 5340.00
27 Apr, 2017 21.4 21.45 21.15 21.15 3169.00
26 Apr, 2017 21.25 21.25 21.15 21.25 8263.00
25 Apr, 2017 21.23 21.25 21.23 21.25 5302.00
24 Apr, 2017 21.35 21.45 21.13 21.45 6314.00
21 Apr, 2017 20.95 21.15 20.95 21.1 22.67 Thousand
20 Apr, 2017 20.85 20.85 20.1 20.85 5809.00
19 Apr, 2017 20.55 20.7 20.35 20.35 3293.00
18 Apr, 2017 20.85 20.85 20.55 20.7 5073.00
17 Apr, 2017 20.0 20.55 19.9 20.55 7430.00