Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2016 15.85 15.9 15.8 15.8 3759.00
19 Oct, 2016 16.1 16.1 15.9 15.9 1833.00
18 Oct, 2016 16.0 16.1 15.9 16.1 11.31 Thousand
17 Oct, 2016 15.85 15.85 15.85 15.85 926.00
14 Oct, 2016 15.85 15.85 15.85 15.85 2027.00
13 Oct, 2016 15.85 16.0 15.85 15.9 3547.00
11 Oct, 2016 16.0 16.0 15.95 15.95 6585.00
10 Oct, 2016 15.75 16.1 15.75 16.05 37 Thousand
07 Oct, 2016 15.96 15.96 15.65 15.65 16.32 Thousand
06 Oct, 2016 15.6 15.61 15.6 15.6 5298.00