Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
09 Aug, 2016 15.73 15.86 15.41 15.86 6874.00
08 Aug, 2016 15.91 15.91 15.39 15.76 2696.00
05 Aug, 2016 15.83 15.9 15.83 15.88 8758.00
04 Aug, 2016 15.98 15.98 15.75 15.83 24.81 Thousand
03 Aug, 2016 15.87 15.98 15.87 15.94 8337.00
02 Aug, 2016 15.98 15.98 15.84 15.87 8600.00
01 Aug, 2016 15.93 15.93 15.84 15.88 4562.00
29 Jul, 2016 15.98 15.98 15.89 15.93 6023.00
28 Jul, 2016 15.99 15.99 15.94 15.98 13.12 Thousand
27 Jul, 2016 15.85 15.97 15.85 15.95 7074.00