Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
02 Dec, 2016 18.65 18.65 17.65 18.45 6304.00
01 Dec, 2016 18.35 18.65 18.3 18.55 10.23 Thousand
30 Nov, 2016 18.1 18.4 18.1 18.4 2425.00
29 Nov, 2016 18.35 18.55 18.35 18.5 11.91 Thousand
28 Nov, 2016 17.9 18.15 17.9 18.05 21.04 Thousand
25 Nov, 2016 17.75 17.95 17.65 17.95 15.82 Thousand
23 Nov, 2016 17.45 17.85 17.4 17.8 25.82 Thousand
22 Nov, 2016 17.55 17.72 17.4 17.55 15.26 Thousand
21 Nov, 2016 17.5 17.5 17.45 17.5 5223.00
18 Nov, 2016 17.45 17.6 17.25 17.6 28.64 Thousand