Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2016 15.82 15.95 15.82 15.91 1993.00
22 Aug, 2016 15.91 15.99 15.72 15.85 11.27 Thousand
19 Aug, 2016 16.0 16.0 15.84 15.84 9457.00
18 Aug, 2016 15.5 16.0 15.5 15.97 10.22 Thousand
17 Aug, 2016 15.87 15.9 15.81 15.9 8477.00
16 Aug, 2016 15.86 15.99 15.38 15.83 22.77 Thousand
15 Aug, 2016 15.9 15.9 15.85 15.89 22.24 Thousand
12 Aug, 2016 15.9 15.97 15.83 15.83 18.63 Thousand
11 Aug, 2016 15.76 15.88 15.76 15.87 5043.00
10 Aug, 2016 15.52 15.84 15.52 15.74 4230.00