Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Mar, 2017 | 19.75 | 19.8 | 19.63 | 19.75 | 10.08 Thousand |
| 01 Mar, 2017 | 19.7 | 19.8 | 19.63 | 19.75 | 15.23 Thousand |
| 28 Feb, 2017 | 19.75 | 19.8 | 19.5 | 19.5 | 7573.00 |
| 27 Feb, 2017 | 19.0 | 19.7 | 19.0 | 19.65 | 12.77 Thousand |
| 24 Feb, 2017 | 19.3 | 19.3 | 18.95 | 19.05 | 14.75 Thousand |
| 23 Feb, 2017 | 19.39 | 19.39 | 19.16 | 19.25 | 5688.00 |
| 22 Feb, 2017 | 19.75 | 19.75 | 19.3 | 19.3 | 8711.00 |
| 21 Feb, 2017 | 19.8 | 19.8 | 19.66 | 19.7 | 4249.00 |
| 17 Feb, 2017 | 19.7 | 19.7 | 19.25 | 19.65 | 15.2 Thousand |
| 16 Feb, 2017 | 19.3 | 19.55 | 19.15 | 19.5 | 6824.00 |
PVLA
PWM
PWOD
PTON
PUBM
PULM