Provident Bancorp CS (NQ: PVBC )

9.100 +0.490 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.64 12.71 12.05 12.05 17,928 -0.43(-3.43%)
Oct 30, 2018 12.20 12.64 11.62 12.48 30,975 +0.21(+1.69%)
Oct 29, 2018 11.94 12.27 11.65 12.27 25,461 +0.36(+2.99%)
Oct 26, 2018 12.17 12.17 11.69 11.92 14,953 -0.29(-2.37%)
Oct 25, 2018 12.17 12.45 12.11 12.21 12,762 +0.15(+1.24%)
Oct 24, 2018 12.61 12.61 12.06 12.06 12,949 -0.23(-1.88%)
Oct 23, 2018 12.51 12.59 12.29 12.29 7,574 +0.01(+0.08%)
Oct 22, 2018 12.76 12.76 12.28 12.28 15,736 -0.49(-3.81%)
Oct 19, 2018 12.86 13.59 12.76 12.76 17,446 -0.59(-4.43%)
Oct 18, 2018 13.34 13.46 13.13 13.36 11,666 +0.11(+0.84%)
Oct 17, 2018 13.47 13.53 13.22 13.25 7,252 -0.16(-1.22%)
Oct 16, 2018 13.29 13.48 13.29 13.41 5,481 +0.21(+1.60%)
Oct 15, 2018 12.73 13.33 12.53 13.20 21,604 +0.55(+4.38%)
Oct 12, 2018 13.29 13.64 12.48 12.64 22,846 -0.57(-4.33%)
Oct 11, 2018 13.47 13.48 13.19 13.22 22,522 -0.28(-2.10%)
Oct 10, 2018 13.53 13.69 13.31 13.50 23,436 +0.06(+0.47%)
Oct 09, 2018 13.33 13.77 13.33 13.44 18,623 +0.10(+0.72%)
Oct 08, 2018 13.28 13.67 12.91 13.34 20,700 -0.15(-1.14%)
Oct 05, 2018 13.73 13.79 13.50 13.50 13,084 -0.11(-0.81%)
Oct 04, 2018 13.72 13.84 13.50 13.61 22,856 -0.13(-0.98%)
Oct 03, 2018 13.53 14.08 13.39 13.74 45,748 +0.39(+2.92%)
Oct 02, 2018 13.75 14.34 13.35 13.35 40,724 -0.37(-2.70%)
Oct 01, 2018 13.96 14.01 13.49 13.72 31,079 -0.22(-1.55%)
Sep 28, 2018 14.16 14.16 13.83 13.94 12,253 -0.14(-1.03%)
Sep 27, 2018 13.77 14.35 13.52 14.08 80,333 +0.34(+2.45%)
Sep 26, 2018 14.30 14.37 13.53 13.75 27,367 -0.60(-4.19%)
Sep 25, 2018 14.44 14.73 14.18 14.35 35,565 +0.02(+0.17%)
Sep 24, 2018 13.99 14.83 13.71 14.32 115,394 +0.24(+1.71%)
Sep 21, 2018 12.98 14.16 12.61 14.08 292,638 +1.06(+8.13%)
Sep 20, 2018 12.98 13.22 12.66 13.02 55,088 +0.00(+0.00%)
Sep 19, 2018 13.22 13.37 12.86 13.02 41,085 +0.02(+0.19%)
Sep 18, 2018 12.86 13.51 12.69 13.00 64,692 +0.22(+1.70%)
Sep 17, 2018 11.58 12.88 11.58 12.78 55,584 +0.02(+0.19%)
Sep 14, 2018 12.90 13.10 12.25 12.76 77,677 +0.00(+0.00%)
Sep 13, 2018 12.81 13.29 12.33 12.76 78,904 +0.02(+0.19%)
Sep 12, 2018 12.71 13.19 12.52 12.74 63,682 -0.24(-1.85%)
Sep 11, 2018 13.39 13.39 12.93 12.98 50,504 -0.39(-2.88%)
Sep 10, 2018 13.53 13.53 13.22 13.36 42,084 -0.26(-1.94%)
Sep 07, 2018 13.72 13.72 13.53 13.63 2,907 +0.00(+0.00%)
Sep 06, 2018 13.34 13.75 13.34 13.63 3,129 +0.26(+1.98%)
Sep 05, 2018 13.41 13.41 13.26 13.36 2,772 +0.10(+0.73%)
Sep 04, 2018 13.60 13.63 13.26 13.26 9,271 -0.36(-2.65%)
Aug 31, 2018 13.63 13.63 13.63 0 +0.02(+0.18%)
Aug 30, 2018 13.77 13.77 13.60 13.60 6,168 -0.19(-1.40%)
Aug 29, 2018 13.84 13.84 13.77 13.79 2,290 +0.02(+0.18%)
Aug 28, 2018 13.77 13.79 13.77 13.77 1,719 -0.02(-0.17%)
Aug 27, 2018 14.04 14.06 13.77 13.79 12,135 -0.14(-1.04%)
Aug 24, 2018 14.06 14.06 13.94 13.94 4,984 -0.05(-0.34%)
Aug 23, 2018 13.99 13.99 13.99 13.99 1,532 +0.05(+0.35%)
Aug 22, 2018 14.04 14.06 13.94 13.94 6,185 -0.02(-0.17%)
Aug 21, 2018 14.06 14.06 13.96 13.96 4,579 -0.10(-0.68%)
Aug 20, 2018 13.82 14.06 13.82 14.06 1,877 +0.26(+1.92%)
Aug 17, 2018 13.79 13.89 13.79 13.79 4,569 -0.07(-0.52%)
Aug 16, 2018 14.01 14.04 13.87 13.87 8,918 -0.29(-2.04%)
Aug 15, 2018 14.28 14.47 13.96 14.16 11,084 +0.12(+0.86%)
Aug 14, 2018 13.91 14.25 13.86 14.04 15,761 +0.36(+2.64%)
Aug 13, 2018 13.67 13.87 13.67 13.67 4,428 +0.10(+0.71%)
Aug 10, 2018 13.63 13.67 13.36 13.58 8,723 +0.05(+0.36%)
Aug 09, 2018 13.36 13.67 13.34 13.53 4,907 +0.07(+0.54%)
Aug 08, 2018 13.55 13.77 13.46 13.46 11,809 +0.05(+0.36%)
Aug 07, 2018 13.12 13.41 13.12 13.41 915 +0.19(+1.46%)
Aug 06, 2018 13.31 13.31 13.19 13.22 4,218 -0.02(-0.18%)
Aug 03, 2018 13.60 13.60 13.24 13.24 12,046 -0.31(-2.31%)
Aug 02, 2018 13.26 13.60 13.22 13.55 15,728 +0.46(+3.49%)
Aug 01, 2018 13.14 13.24 13.05 13.10 7,146 -0.12(-0.91%)
Jul 31, 2018 12.98 13.43 12.98 13.22 15,242 +0.26(+2.04%)
Jul 30, 2018 13.07 13.34 12.95 12.95 15,757 +0.12(+0.94%)
Jul 27, 2018 13.07 13.22 12.81 12.83 7,476 -0.12(-0.93%)
Jul 26, 2018 13.05 13.17 12.59 12.95 25,218 -0.24(-1.83%)
Jul 25, 2018 13.29 13.48 13.19 13.19 4,243 -0.17(-1.26%)
Jul 24, 2018 13.43 13.48 13.36 13.36 9,863 -0.02(-0.18%)
Jul 23, 2018 13.36 13.55 13.24 13.39 10,577 +0.02(+0.18%)
Jul 20, 2018 13.60 13.60 13.34 13.36 3,591 +0.02(+0.18%)
Jul 19, 2018 13.46 13.67 13.24 13.34 12,289 +0.19(+1.47%)
Jul 18, 2018 13.29 13.29 13.14 13.14 2,816 +0.12(+0.92%)
Jul 17, 2018 13.14 13.24 13.02 13.02 4,986 -0.17(-1.28%)
Jul 16, 2018 13.17 13.24 13.05 13.19 7,890 +0.17(+1.29%)
Jul 13, 2018 12.78 13.05 12.75 13.02 10,251 +0.31(+2.46%)
Jul 12, 2018 13.12 13.12 12.59 12.71 4,592 -0.07(-0.56%)
Jul 11, 2018 13.10 13.10 12.76 12.78 8,455 -0.26(-2.03%)
Jul 10, 2018 13.55 13.55 13.05 13.05 5,339 -0.43(-3.21%)
Jul 09, 2018 13.48 13.75 13.48 13.48 4,141 +0.02(+0.18%)
Jul 06, 2018 13.48 13.48 13.34 13.46 4,845 +0.07(+0.54%)
Jul 05, 2018 13.26 13.70 12.91 13.39 13,649 +0.05(+0.36%)
Jul 03, 2018 13.34 13.34 13.34 0 +0.39(+2.97%)
Jul 02, 2018 12.66 13.24 12.66 12.95 6,158 +0.34(+2.67%)
Jun 29, 2018 12.95 13.02 12.47 12.61 13,728 -0.26(-2.06%)
Jun 28, 2018 13.12 13.12 12.60 12.88 8,367 -0.24(-1.84%)
Jun 27, 2018 13.57 13.77 13.12 13.12 28,071 -0.60(-4.39%)
Jun 26, 2018 13.12 14.08 12.27 13.72 36,215 +0.34(+2.52%)
Jun 25, 2018 13.24 14.25 13.24 13.39 50,907 +0.05(+0.36%)
Jun 22, 2018 13.10 13.34 11.96 13.34 85,932 +0.39(+2.97%)
Jun 21, 2018 12.88 13.19 12.70 12.95 16,370 -0.02(-0.19%)
Jun 20, 2018 12.83 13.13 12.69 12.98 18,891 +0.24(+1.89%)
Jun 19, 2018 12.16 12.81 12.10 12.74 424,858 +0.60(+4.96%)
Jun 18, 2018 12.04 12.40 12.04 12.13 10,405 -0.14(-1.18%)
Jun 15, 2018 12.28 12.01 12.28 27,787 +0.26(+2.21%)
Jun 14, 2018 11.94 12.09 11.71 12.01 10,789 +0.17(+1.42%)
Jun 13, 2018 11.99 12.19 11.84 11.84 5,910 -0.29(-2.38%)
Jun 12, 2018 12.16 12.25 11.89 12.13 13,547 +0.05(+0.40%)
Jun 11, 2018 11.89 12.37 11.63 12.09 24,802 +0.29(+2.45%)
Jun 08, 2018 11.87 12.28 11.58 11.80 21,676 +0.00(+0.00%)
Jun 07, 2018 11.77 11.82 11.72 11.80 5,528 +0.12(+1.03%)
Jun 06, 2018 11.75 11.68 22,059 +0.02(+0.21%)
Jun 05, 2018 11.12 11.65 11.12 11.65 8,378 +0.19(+1.68%)
Jun 04, 2018 11.44 11.56 11.44 11.46 8,274 +0.07(+0.63%)
Jun 01, 2018 11.53 11.53 10.88 11.39 19,672 +0.02(+0.21%)
May 31, 2018 11.56 11.56 11.36 11.36 6,062 -0.14(-1.26%)
May 30, 2018 11.51 11.56 11.49 11.51 13,797 +0.02(+0.21%)
May 29, 2018 11.29 11.48 11.10 11.48 5,584 +0.00(+0.00%)
May 25, 2018 11.48 11.48 11.48 0 +0.19(+1.71%)
May 24, 2018 11.05 11.29 11.05 11.29 6,455 -0.05(-0.43%)
May 23, 2018 11.44 11.44 11.34 11.34 13,140 -0.12(-1.05%)
May 22, 2018 11.46 11.46 11.46 11.46 1,042 +0.02(+0.21%)
May 21, 2018 11.51 11.51 11.41 11.44 8,444 -0.10(-0.84%)
May 18, 2018 11.58 11.58 11.46 11.53 7,495 +0.02(+0.21%)
May 17, 2018 11.36 11.51 11.34 11.51 10,154 +0.17(+1.49%)
May 16, 2018 11.19 11.51 11.19 11.34 5,360 +0.10(+0.86%)
May 15, 2018 11.34 11.46 11.12 11.24 11,288 -0.31(-2.71%)
May 14, 2018 12.94 12.94 11.36 11.56 20,632 -0.29(-2.44%)
May 11, 2018 11.72 11.89 11.41 11.84 23,913 +0.29(+2.50%)
May 10, 2018 11.63 11.76 11.42 11.56 12,349 -0.07(-0.62%)
May 09, 2018 11.39 11.63 11.39 11.63 11,545 +0.05(+0.42%)
May 08, 2018 11.58 11.58 11.58 11.58 988 +0.07(+0.63%)
May 07, 2018 11.51 11.51 11.51 11.51 1,356 -0.05(-0.42%)
May 04, 2018 11.64 11.64 11.48 11.56 4,303 +0.05(+0.42%)
May 03, 2018 11.29 11.80 11.29 11.51 4,918 +0.07(+0.63%)
May 02, 2018 11.31 11.53 11.31 11.44 2,625 -0.10(-0.84%)
May 01, 2018 11.31 11.53 11.31 11.53 3,316 +0.22(+1.92%)
Apr 30, 2018 11.40 11.48 11.31 11.31 9,090 -0.10(-0.84%)
Apr 27, 2018 11.31 11.41 11.31 11.41 2,579 +0.07(+0.64%)
Apr 26, 2018 11.44 11.53 11.34 11.34 1,902 -0.17(-1.46%)
Apr 25, 2018 11.44 11.51 11.37 11.51 4,340 +0.12(+1.06%)
Apr 24, 2018 11.53 11.53 11.39 11.39 1,869 -0.15(-1.27%)
Apr 23, 2018 10.54 11.65 10.54 11.53 17,915 +0.53(+4.83%)
Apr 20, 2018 11.24 11.39 11.00 11.00 7,155 -0.46(-3.99%)
Apr 19, 2018 11.17 11.51 11.17 11.46 2,141 -0.02(-0.21%)
Apr 18, 2018 11.77 11.77 11.48 11.48 6,297 -0.24(-2.05%)
Apr 17, 2018 11.77 11.80 11.64 11.72 4,914 -0.02(-0.20%)
Apr 16, 2018 11.80 11.80 11.60 11.75 5,044 -0.14(-1.22%)
Apr 13, 2018 12.10 12.10 11.89 11.89 2,552 +0.07(+0.61%)
Apr 12, 2018 12.06 12.06 11.82 11.82 3,256 -0.46(-3.73%)
Apr 11, 2018 12.47 12.47 12.17 12.28 4,344 +0.05(+0.39%)
Apr 10, 2018 12.09 12.42 12.09 12.23 9,572 +0.22(+1.80%)
Apr 09, 2018 12.20 12.20 11.87 12.01 6,018 -0.24(-1.97%)
Apr 06, 2018 12.52 12.52 11.75 12.25 9,933 -0.24(-1.93%)
Apr 05, 2018 13.12 13.12 12.49 12.49 10,905 -0.51(-3.89%)
Apr 04, 2018 12.76 13.00 12.65 13.00 8,303 +0.19(+1.50%)
Apr 03, 2018 12.24 12.95 12.24 12.81 19,161 +0.31(+2.51%)
Apr 02, 2018 12.78 12.78 12.03 12.49 17,273 -0.29(-2.26%)
Mar 29, 2018 12.78 12.78 12.78 0 -0.10(-0.75%)
Mar 28, 2018 12.74 12.88 12.66 12.88 8,442 +0.14(+1.13%)
Mar 27, 2018 12.90 12.90 12.74 12.74 5,437 -0.05(-0.38%)
Mar 26, 2018 12.76 12.87 12.74 12.78 29,571 -0.02(-0.19%)
Mar 23, 2018 12.83 12.93 12.78 12.81 10,482 -0.05(-0.37%)
Mar 22, 2018 12.88 13.10 12.74 12.86 21,388 -0.05(-0.37%)
Mar 21, 2018 12.88 12.95 12.88 12.90 2,276 +0.07(+0.56%)
Mar 20, 2018 12.66 12.98 12.66 12.83 167,809 +0.14(+1.14%)
Mar 19, 2018 12.74 12.74 12.64 12.69 5,017 -0.17(-1.31%)
Mar 16, 2018 12.49 12.86 12.10 12.86 53,323 +0.34(+2.69%)
Mar 15, 2018 12.58 12.66 12.52 12.52 5,393 -0.17(-1.33%)
Mar 14, 2018 12.83 12.83 12.69 12.69 2,176 -0.14(-1.13%)
Mar 13, 2018 12.76 12.86 12.76 12.83 5,593 +0.05(+0.38%)
Mar 12, 2018 12.69 12.78 12.59 12.78 4,764 +0.00(+0.00%)
Mar 09, 2018 12.78 12.78 12.61 12.78 1,925 +0.24(+1.92%)
Mar 08, 2018 12.81 12.81 12.54 12.54 5,098 -0.17(-1.33%)
Mar 07, 2018 12.42 12.83 12.42 12.71 8,291 -0.02(-0.19%)
Mar 06, 2018 12.33 12.83 12.17 12.74 19,608 +0.36(+2.92%)
Mar 05, 2018 11.89 12.49 11.65 12.37 13,581 +0.48(+4.05%)
Mar 02, 2018 11.44 11.92 11.41 11.89 20,538 +0.48(+4.22%)
Mar 01, 2018 11.27 11.51 11.27 11.41 17,134 +0.24(+2.15%)
Feb 28, 2018 11.68 11.68 11.17 11.17 11,724 -0.39(-3.33%)
Feb 27, 2018 11.51 11.56 11.50 11.56 1,501 -0.12(-1.03%)
Feb 26, 2018 11.70 11.70 11.44 11.68 15,352 +0.07(+0.62%)
Feb 23, 2018 11.56 11.60 11.56 11.60 2,187 +0.14(+1.26%)
Feb 22, 2018 11.72 11.72 11.36 11.46 2,473 -0.14(-1.25%)
Feb 21, 2018 11.39 11.71 11.39 11.60 18,260 +0.02(+0.21%)
Feb 20, 2018 11.96 12.25 11.65 11.58 29,369 -0.46(-3.80%)
Feb 16, 2018 12.04 12.04 12.04 0 +0.24(+2.04%)
Feb 15, 2018 11.60 12.49 11.51 11.80 10,270 +0.31(+2.73%)
Feb 14, 2018 11.48 11.57 11.29 11.48 4,781 +0.05(+0.42%)
Feb 13, 2018 11.44 11.44 11.44 11.44 1,244 -0.17(-1.45%)
Feb 12, 2018 11.39 11.94 11.39 11.60 29,513 +0.39(+3.43%)
Feb 09, 2018 11.17 11.94 11.10 11.22 20,505 +0.02(+0.22%)
Feb 08, 2018 11.63 11.77 11.19 11.19 5,927 -0.36(-3.12%)
Feb 07, 2018 11.72 11.89 11.39 11.56 15,298 -0.12(-1.03%)
Feb 06, 2018 11.12 12.04 11.12 11.68 5,790 +0.07(+0.62%)
Feb 05, 2018 11.60 11.60 11.60 11.60 436 -0.07(-0.62%)
Feb 02, 2018 11.68 11.68 11.68 11.68 2,803 -0.36(-3.00%)
Feb 01, 2018 11.65 12.28 11.65 12.04 21,465 +0.46(+3.95%)
Jan 31, 2018 11.29 12.11 11.29 11.58 12,098 -0.12(-1.03%)
Jan 30, 2018 11.15 11.70 11.15 11.70 1,931 +0.14(+1.25%)
Jan 29, 2018 11.56 11.56 11.56 11.56 1,458 +0.00(+0.00%)
Jan 26, 2018 11.36 11.56 11.36 11.56 1,339 -0.12(-1.03%)
Jan 25, 2018 12.33 12.33 11.45 11.68 2,473 -0.53(-4.34%)
Jan 24, 2018 12.47 12.47 12.16 12.21 2,126 -0.17(-1.36%)
Jan 23, 2018 12.47 12.59 12.28 12.37 5,871 -0.02(-0.19%)
Jan 22, 2018 12.37 12.40 12.37 12.40 959 -0.02(-0.19%)
Jan 19, 2018 12.13 12.69 12.11 12.42 18,335 +0.19(+1.57%)
Jan 18, 2018 12.47 12.47 12.23 12.23 6,295 -0.24(-1.93%)
Jan 17, 2018 12.42 12.78 12.33 12.47 7,574 -0.05(-0.38%)
Jan 16, 2018 12.33 12.52 12.33 12.52 3,165 -0.19(-1.52%)
Jan 12, 2018 12.71 12.71 12.71 0 -0.14(-1.12%)
Jan 11, 2018 12.33 12.86 12.33 12.86 7,827 +0.48(+3.89%)
Jan 10, 2018 12.28 12.37 8,114 -0.26(-2.10%)
Jan 09, 2018 12.52 12.69 12.52 12.64 2,683 +0.17(+1.35%)
Jan 08, 2018 12.71 12.78 12.40 12.47 17,643 -0.05(-0.38%)
Jan 05, 2018 12.37 12.57 12.33 12.52 18,673 +0.02(+0.19%)
Jan 04, 2018 12.24 12.49 12.24 12.49 5,169 +0.10(+0.78%)
Jan 03, 2018 12.61 12.61 12.23 12.40 111,067 -0.24(-1.91%)
Jan 02, 2018 12.76 12.86 12.42 12.64 55,678 -0.10(-0.76%)
Dec 29, 2017 12.74 12.74 12.74 0 +0.07(+0.57%)
Dec 28, 2017 12.04 12.74 12.04 12.66 29,191 +0.24(+1.94%)
Dec 27, 2017 12.21 12.42 12.21 12.42 3,817 +0.29(+2.38%)
Dec 26, 2017 12.16 12.64 12.13 12.13 4,114 -0.19(-1.56%)
Dec 22, 2017 12.45 12.76 12.18 12.33 5,863 -0.51(-3.94%)
Dec 21, 2017 12.01 13.18 12.01 12.83 16,075 +0.77(+6.39%)
Dec 20, 2017 12.04 12.06 12.01 12.06 9,414 +0.19(+1.62%)
Dec 19, 2017 12.01 12.01 11.87 11.87 2,253 -0.12(-1.00%)
Dec 18, 2017 11.87 12.04 11.82 11.99 13,205 +0.12(+1.01%)
Dec 15, 2017 11.68 11.87 11.65 11.87 27,762 +0.05(+0.41%)
Dec 14, 2017 11.68 11.82 11.68 11.82 6,822 +0.14(+1.24%)
Dec 13, 2017 11.07 11.68 11.07 11.68 12,582 +0.26(+2.32%)
Dec 12, 2017 10.79 11.54 10.59 11.41 6,477 +0.26(+2.38%)
Dec 11, 2017 11.60 11.60 11.15 11.15 5,979 -0.41(-3.54%)
Dec 08, 2017 11.58 11.77 11.41 11.56 28,686 -0.17(-1.44%)
Dec 07, 2017 11.80 11.80 11.70 11.72 5,406 +0.02(+0.21%)
Dec 06, 2017 11.80 11.80 11.70 11.70 23,350 -0.19(-1.62%)
Dec 05, 2017 11.84 11.89 11.84 11.89 4,571 +0.02(+0.20%)
Dec 04, 2017 11.77 12.04 11.94 11.87 3,329 -0.07(-0.60%)
Dec 01, 2017 11.77 12.04 11.37 11.94 12,079 +0.51(+4.42%)
Nov 30, 2017 11.36 11.72 11.12 11.44 87,718 +0.07(+0.64%)
Nov 29, 2017 11.36 11.36 11.36 11.36 1,711 -0.14(-1.26%)
Nov 28, 2017 11.24 11.95 11.72 11.51 6,259 -0.22(-1.85%)
Nov 27, 2017 11.72 11.72 11.72 11.72 542 +0.12(+1.04%)
Nov 24, 2017 11.17 11.72 11.17 11.60 2,988 +0.43(+3.88%)
Nov 22, 2017 11.51 11.51 11.17 11.17 4,008 -0.29(-2.52%)
Nov 21, 2017 11.29 11.70 11.22 11.46 6,315 -0.39(-3.25%)
Nov 20, 2017 11.31 11.84 11.31 11.84 1,412 +0.53(+4.68%)
Nov 17, 2017 10.88 11.31 10.64 11.31 7,908 +0.10(+0.86%)
Nov 16, 2017 10.57 11.22 10.57 11.22 3,426 +0.19(+1.75%)
Nov 15, 2017 11.48 11.48 11.03 11.03 4,052 -0.31(-2.76%)
Nov 14, 2017 11.34 11.34 11.34 11.34 1,630 +0.02(+0.21%)
Nov 13, 2017 11.52 11.52 11.31 11.31 2,477 +0.00(+0.00%)
Nov 10, 2017 11.48 11.68 11.31 11.31 3,603 -0.19(-1.67%)
Nov 09, 2017 11.56 11.64 11.51 11.51 20,954 -0.02(-0.21%)
Nov 08, 2017 11.51 11.56 11.48 11.53 13,655 -0.12(-1.03%)
Nov 07, 2017 11.65 11.65 11.65 11.65 1,613 -0.77(-6.20%)
Nov 06, 2017 12.06 12.42 11.89 12.42 4,548 +0.36(+2.99%)
Nov 03, 2017 11.89 12.18 11.89 12.06 14,349 +0.24(+2.04%)
Nov 02, 2017 11.31 11.82 11.23 11.82 8,544 +0.53(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.