Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
16 Dec, 2016 18.25 18.7 18.2 18.7 41.5 Thousand
15 Dec, 2016 18.6 18.7 18.15 18.15 7125.00
14 Dec, 2016 18.8 18.8 18.45 18.45 4499.00
13 Dec, 2016 18.8 18.95 18.75 18.75 20.45 Thousand
12 Dec, 2016 19.0 19.0 18.65 18.65 18.94 Thousand
09 Dec, 2016 19.0 19.0 18.7 18.7 13.23 Thousand
08 Dec, 2016 19.0 19.15 18.75 19.0 21.1 Thousand
07 Dec, 2016 18.7 18.8 18.55 18.7 15.2 Thousand
06 Dec, 2016 18.7 18.7 18.65 18.65 11.32 Thousand
05 Dec, 2016 18.5 18.5 18.45 18.45 7278.00