Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
07 Sep, 2016 15.88 16.22 15.07 15.98 49.18 Thousand
06 Sep, 2016 15.75 16.0 15.75 15.99 5415.00
02 Sep, 2016 16.0 16.0 15.77 15.99 20.75 Thousand
01 Sep, 2016 15.76 15.99 15.76 15.99 9069.00
31 Aug, 2016 15.16 15.79 15.16 15.79 6690.00
30 Aug, 2016 15.75 15.76 15.65 15.74 14.41 Thousand
29 Aug, 2016 15.63 15.94 15.63 15.94 2270.00
26 Aug, 2016 15.9 15.95 15.9 15.95 3090.00
25 Aug, 2016 15.85 15.85 15.85 15.85 2345.00
24 Aug, 2016 15.93 15.99 15.88 15.88 7545.00