Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
27 May, 2016 14.25 14.25 14.15 14.25 4582.00
25 May, 2016 14.34 14.34 13.9 14.34 7628.00
24 May, 2016 14.0 14.34 14.0 14.34 40.28 Thousand
23 May, 2016 14.07 14.2 14.05 14.2 22.9 Thousand
20 May, 2016 13.85 14.08 13.85 13.93 5243.00
19 May, 2016 14.2 14.2 13.98 13.98 1740.00
18 May, 2016 14.08 14.2 13.81 13.98 10.7 Thousand
17 May, 2016 13.82 13.82 13.82 13.82 1150.00
16 May, 2016 14.07 14.07 13.9 13.9 1552.00
12 May, 2016 13.99 13.99 13.85 13.85 1399.00