Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2016 15.63 15.64 15.06 15.64 6045.00
11 Jul, 2016 15.63 15.63 15.63 15.63 3282.00
08 Jul, 2016 15.3 15.7 15.3 15.69 15.21 Thousand
07 Jul, 2016 15.65 15.65 14.73 15.37 7947.00
06 Jul, 2016 15.64 15.64 15.38 15.39 6824.00
05 Jul, 2016 15.38 15.51 15.17 15.42 20.99 Thousand
01 Jul, 2016 15.5 15.65 15.22 15.44 40.93 Thousand
30 Jun, 2016 15.46 15.64 15.34 15.42 24.24 Thousand
29 Jun, 2016 15.6 15.6 14.94 15.51 19.68 Thousand
28 Jun, 2016 15.38 15.46 14.94 15.45 35.91 Thousand