Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2016 15.79 16.12 15.79 16.08 8647.00
20 Sep, 2016 15.91 16.11 15.91 16.04 3412.00
19 Sep, 2016 15.75 16.11 15.75 16.0 8200.00
16 Sep, 2016 16.13 16.13 15.77 16.01 24.62 Thousand
15 Sep, 2016 15.86 16.15 15.86 16.03 6522.00
14 Sep, 2016 15.85 16.08 15.85 16.03 9548.00
13 Sep, 2016 15.72 16.15 15.72 16.07 13.47 Thousand
12 Sep, 2016 15.88 16.15 15.87 16.15 12.29 Thousand
09 Sep, 2016 15.9 16.14 15.8 15.95 14.85 Thousand
08 Sep, 2016 15.59 16.14 15.59 16.12 10.79 Thousand