Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
30 Mar, 2017 20.95 20.95 20.84 20.85 14.99 Thousand
29 Mar, 2017 20.9 21.55 20.85 20.9 5451.00
28 Mar, 2017 21.0 21.0 20.65 20.65 9037.00
27 Mar, 2017 20.55 20.85 20.38 20.85 6118.00
24 Mar, 2017 20.15 21.1 20.1 21.0 4194.00
23 Mar, 2017 21.02 21.1 20.75 20.95 4291.00
22 Mar, 2017 20.47 20.82 20.45 20.5 15.36 Thousand
21 Mar, 2017 21.4 21.4 20.6 20.7 10.99 Thousand
20 Mar, 2017 20.9 22.9 20.9 21.55 29.12 Thousand
17 Mar, 2017 19.35 21.4 19.35 21.0 484.5 Thousand