Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
05 Oct, 2016 15.82 15.82 15.72 15.72 5916.00
04 Oct, 2016 15.48 15.66 15.48 15.57 25.68 Thousand
03 Oct, 2016 15.69 15.7 15.47 15.47 5637.00
30 Sep, 2016 15.74 15.89 15.6 15.6 16.75 Thousand
29 Sep, 2016 15.53 15.91 14.96 15.65 8544.00
28 Sep, 2016 16.0 16.0 15.83 15.83 7689.00
27 Sep, 2016 16.01 16.01 15.82 15.92 7311.00
26 Sep, 2016 15.85 15.99 15.81 15.99 5269.00
23 Sep, 2016 16.11 16.12 16.0 16.07 4208.00
22 Sep, 2016 16.12 16.12 16.11 16.11 7357.00