Provident Bancorp Inc (PVBC)

USD 12.93

(0.62%)

Historical Prices

Date Open High Low Close Volume
11 Mar, 2016 13.25 13.27 13.25 13.27 875.00
10 Mar, 2016 13.25 13.34 13.25 13.26 3563.00
09 Mar, 2016 13.05 13.05 13.05 13.05 216.00
08 Mar, 2016 13.05 13.13 13.05 13.12 1387.00
07 Mar, 2016 13.02 13.25 13.02 13.13 7695.00
04 Mar, 2016 13.02 13.02 13.02 13.02 625.00
03 Mar, 2016 13.48 13.5 13.37 13.4 4889.00
02 Mar, 2016 13.08 13.33 13.07 13.33 3402.00
01 Mar, 2016 12.96 13.45 12.96 13.3 10 Thousand
29 Feb, 2016 13.0 13.0 12.88 12.88 7883.00