Provident Bancorp CS (NQ: PVBC )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 11.27 11.44 11.27 11.41 12,818 +0.34(+3.04%)
Oct 30, 2017 11.22 11.22 11.07 11.07 2,047 -0.36(-3.16%)
Oct 27, 2017 11.29 11.44 10.73 11.44 11,020 +0.22(+1.93%)
Oct 26, 2017 11.07 11.22 10.95 11.22 6,199 +0.36(+3.33%)
Oct 25, 2017 10.86 10.86 10.86 10.86 1,991 +0.05(+0.45%)
Oct 24, 2017 10.81 10.81 10.81 10.81 2,110 -0.22(-1.97%)
Oct 23, 2017 11.03 11.03 11.03 11.03 893 -0.39(-3.38%)
Oct 20, 2017 11.48 11.53 11.12 11.41 10,910 +0.10(+0.85%)
Oct 19, 2017 11.05 11.53 11.05 11.31 15,473 +0.34(+3.07%)
Oct 18, 2017 11.22 11.22 10.66 10.98 6,552 -0.29(-2.56%)
Oct 17, 2017 11.27 11.27 11.27 11.27 2,047 +0.12(+1.08%)
Oct 16, 2017 11.12 11.20 11.12 11.15 3,647 +0.02(+0.22%)
Oct 13, 2017 11.12 11.12 11.12 11.12 1,595 +0.02(+0.22%)
Oct 12, 2017 11.31 11.31 11.10 11.10 3,115 -0.05(-0.43%)
Oct 11, 2017 10.98 11.48 9.875 11.15 17,990 +0.10(+0.87%)
Oct 10, 2017 11.05 11.05 11.05 11.05 3,254 +0.26(+2.46%)
Oct 09, 2017 10.79 10.79 10.79 10.79 1,102 -0.39(-3.45%)
Oct 06, 2017 11.15 11.23 11.00 11.17 5,495 +0.00(+0.00%)
Oct 05, 2017 11.12 11.17 10.86 11.17 8,251 +0.05(+0.43%)
Oct 04, 2017 10.59 11.12 10.59 11.12 5,586 +0.05(+0.43%)
Oct 03, 2017 11.19 11.19 11.07 11.07 4,712 -0.12(-1.07%)
Oct 02, 2017 11.41 11.48 10.86 11.19 38,722 +0.05(+0.43%)
Sep 29, 2017 11.48 11.51 11.15 11.15 7,798 +0.12(+1.09%)
Sep 28, 2017 11.05 11.10 10.95 11.03 13,456 +0.00(+0.00%)
Sep 27, 2017 10.59 11.05 10.26 11.03 9,639 +0.63(+6.02%)
Sep 26, 2017 10.83 10.83 10.40 10.40 2,463 -0.48(-4.42%)
Sep 25, 2017 10.79 10.93 10.69 10.88 18,432 -0.05(-0.44%)
Sep 22, 2017 10.95 10.95 10.89 10.93 8,849 +0.00(+0.00%)
Sep 21, 2017 10.80 10.93 10.80 10.93 15,273 +0.14(+1.34%)
Sep 20, 2017 10.71 10.81 10.71 10.79 9,587 -0.02(-0.22%)
Sep 19, 2017 10.83 10.89 10.70 10.81 22,721 +0.14(+1.35%)
Sep 18, 2017 10.42 10.74 10.42 10.66 21,654 +0.17(+1.61%)
Sep 15, 2017 10.23 10.50 10.23 10.50 55,138 +0.29(+2.83%)
Sep 14, 2017 9.846 10.21 9.846 10.21 7,074 +0.07(+0.71%)
Sep 13, 2017 10.12 10.14 10.09 10.14 6,490 +0.08(+0.84%)
Sep 12, 2017 9.918 10.05 9.918 10.05 6,706 +0.08(+0.85%)
Sep 11, 2017 10.06 10.11 9.750 9.967 16,956 -0.22(-2.13%)
Sep 08, 2017 10.11 10.18 10.11 10.18 1,075 +0.05(+0.47%)
Sep 07, 2017 10.18 10.18 10.14 10.14 1,796 -0.02(-0.24%)
Sep 06, 2017 10.11 10.21 10.11 10.16 10,569 +0.10(+0.96%)
Sep 05, 2017 9.991 10.21 9.991 10.06 5,472 -0.14(-1.42%)
Sep 01, 2017 9.798 10.21 9.798 10.21 11,219 +0.39(+3.92%)
Aug 31, 2017 9.654 9.967 9.654 9.822 19,381 +0.14(+1.49%)
Aug 30, 2017 9.533 9.678 9.533 9.678 5,067 +0.00(+0.00%)
Aug 29, 2017 9.654 9.678 9.594 9.678 8,351 -0.02(-0.25%)
Aug 28, 2017 9.991 9.991 9.702 9.702 7,391 -0.22(-2.18%)
Aug 25, 2017 9.991 9.991 9.918 9.918 2,988 -0.10(-0.96%)
Aug 24, 2017 9.870 10.01 9.870 10.01 7,435 +0.02(+0.24%)
Aug 23, 2017 10.01 10.01 9.918 9.991 4,072 -0.10(-0.95%)
Aug 22, 2017 10.01 10.09 9.996 10.09 10,841 +0.02(+0.24%)
Aug 21, 2017 9.923 10.06 9.923 10.06 8,303 -0.02(-0.24%)
Aug 18, 2017 9.943 10.09 9.943 10.09 12,681 +0.07(+0.72%)
Aug 17, 2017 10.03 10.04 10.01 10.01 11,882 +0.00(+0.00%)
Aug 16, 2017 10.06 10.06 10.01 10.01 9,925 -0.19(-1.89%)
Aug 15, 2017 10.29 10.29 10.21 10.21 3,287 -0.12(-1.17%)
Aug 14, 2017 10.23 10.35 10.23 10.33 6,139 +0.31(+3.13%)
Aug 11, 2017 10.30 10.30 10.01 10.01 6,837 -0.31(-3.03%)
Aug 10, 2017 10.35 10.36 10.33 10.33 10,673 -0.07(-0.69%)
Aug 09, 2017 10.45 10.45 10.40 10.40 3,796 -0.17(-1.59%)
Aug 08, 2017 10.45 10.57 10.43 10.57 3,582 +0.02(+0.23%)
Aug 07, 2017 10.35 10.54 10.35 10.54 3,277 -0.05(-0.46%)
Aug 04, 2017 9.991 10.59 9.991 10.59 21,080 +0.55(+5.52%)
Aug 03, 2017 9.991 10.04 9.894 10.04 6,795 +0.31(+3.22%)
Aug 02, 2017 9.870 9.870 9.726 9.726 1,223 -0.39(-3.81%)
Aug 01, 2017 10.06 10.11 10.06 10.11 4,997 +0.07(+0.72%)
Jul 31, 2017 9.991 10.04 9.991 10.04 3,861 -0.17(-1.65%)
Jul 28, 2017 10.17 10.30 10.13 10.21 6,720 +0.17(+1.68%)
Jul 27, 2017 10.18 10.18 10.04 10.04 1,092 -0.10(-0.95%)
Jul 26, 2017 10.40 10.40 10.14 10.14 849 +0.02(+0.24%)
Jul 25, 2017 10.45 10.45 10.11 10.11 9,624 -0.19(-1.87%)
Jul 24, 2017 10.59 10.59 10.30 10.30 6,816 +0.12(+1.18%)
Jul 21, 2017 10.42 10.59 10.18 10.18 10,833 -0.14(-1.40%)
Jul 20, 2017 10.14 10.33 10.14 10.33 3,395 -0.02(-0.23%)
Jul 19, 2017 10.35 10.35 10.35 10.35 1,046 +0.17(+1.65%)
Jul 18, 2017 10.14 10.35 10.14 10.18 8,941 -0.02(-0.24%)
Jul 17, 2017 10.18 10.40 10.17 10.21 2,957 -0.22(-2.08%)
Jul 14, 2017 10.50 10.53 10.42 10.42 2,670 -0.17(-1.59%)
Jul 13, 2017 10.50 10.59 10.50 10.59 699 +0.05(+0.46%)
Jul 12, 2017 10.54 10.59 10.47 10.54 7,082 +0.05(+0.46%)
Jul 11, 2017 10.52 10.57 10.50 10.50 9,857 -0.02(-0.23%)
Jul 10, 2017 10.33 10.59 10.23 10.52 13,055 +0.05(+0.46%)
Jul 07, 2017 10.28 10.47 10.28 10.47 5,576 +0.19(+1.87%)
Jul 06, 2017 10.43 10.43 10.28 10.28 8,851 -0.26(-2.51%)
Jul 05, 2017 11.39 11.41 10.26 10.54 4,612 +0.12(+1.15%)
Jul 03, 2017 10.93 10.93 10.42 10.42 18,532 -0.41(-3.78%)
Jun 30, 2017 10.93 11.22 10.74 10.83 6,561 +0.00(+0.00%)
Jun 29, 2017 11.31 11.39 10.71 10.83 16,980 -0.12(-1.10%)
Jun 28, 2017 10.57 11.07 10.57 10.95 7,481 +0.46(+4.36%)
Jun 27, 2017 10.62 10.64 10.42 10.50 4,546 -0.00(-0.02%)
Jun 26, 2017 10.71 11.05 10.16 10.50 5,570 -0.17(-1.56%)
Jun 23, 2017 10.91 10.99 10.33 10.66 77,980 -0.39(-3.49%)
Jun 22, 2017 10.82 11.41 10.82 11.05 8,338 +0.14(+1.33%)
Jun 21, 2017 10.96 11.12 10.86 10.91 8,475 -0.07(-0.66%)
Jun 20, 2017 10.86 11.27 10.83 10.98 12,642 -0.53(-4.60%)
Jun 19, 2017 11.72 11.77 11.41 11.51 12,586 -0.07(-0.62%)
Jun 16, 2017 10.59 11.87 10.59 11.58 127,155 +0.89(+8.33%)
Jun 15, 2017 10.69 10.79 10.62 10.69 8,627 +0.00(+0.00%)
Jun 14, 2017 10.70 10.81 10.66 10.69 11,063 -0.22(-1.99%)
Jun 13, 2017 10.74 11.29 10.59 10.91 50,485 +0.36(+3.42%)
Jun 12, 2017 10.72 10.79 10.50 10.54 12,825 -0.12(-1.13%)
Jun 09, 2017 10.40 11.11 10.40 10.66 39,872 +0.19(+1.84%)
Jun 08, 2017 10.40 10.47 10.28 10.47 28,686 +0.12(+1.16%)
Jun 07, 2017 10.30 10.40 10.30 10.35 8,326 +0.17(+1.65%)
Jun 06, 2017 10.30 10.30 10.18 10.18 2,141 +0.05(+0.47%)
Jun 05, 2017 10.28 10.52 10.14 10.14 15,832 -0.10(-0.94%)
Jun 02, 2017 10.11 10.23 10.05 10.23 9,350 +0.12(+1.19%)
Jun 01, 2017 10.11 10.23 10.11 10.11 10,041 +0.12(+1.20%)
May 31, 2017 10.06 10.06 9.943 9.991 3,499 -0.05(-0.48%)
May 30, 2017 9.991 10.04 9.918 10.04 12,249 +0.12(+1.21%)
May 26, 2017 9.918 9.918 9.918 9.918 1,003 -0.14(-1.43%)
May 25, 2017 10.06 10.09 10.04 10.06 6,627 +0.12(+1.21%)
May 24, 2017 9.846 9.943 9.846 9.943 903 +0.14(+1.47%)
May 23, 2017 9.669 9.894 9.669 9.798 8,978 -0.02(-0.25%)
May 22, 2017 9.798 9.870 9.678 9.822 11,327 -0.10(-0.97%)
May 19, 2017 9.822 10.04 9.822 9.918 14,673 +0.14(+1.48%)
May 18, 2017 10.26 10.26 9.533 9.774 12,270 +0.02(+0.25%)
May 17, 2017 9.798 9.894 9.726 9.750 7,352 -0.22(-2.17%)
May 16, 2017 9.798 9.967 9.774 9.967 6,808 -0.12(-1.19%)
May 15, 2017 9.870 10.14 9.868 10.09 24,804 +0.41(+4.23%)
May 12, 2017 9.870 9.870 9.678 9.678 3,478 -0.26(-2.66%)
May 11, 2017 9.870 9.943 9.798 9.943 5,908 +0.17(+1.72%)
May 10, 2017 9.630 9.774 9.630 9.774 2,805 -0.19(-1.93%)
May 09, 2017 10.06 10.16 9.967 9.967 4,473 -0.02(-0.24%)
May 08, 2017 9.870 10.16 9.870 9.991 5,682 +0.12(+1.22%)
May 05, 2017 9.870 9.870 9.870 9.870 1,694 -0.26(-2.61%)
May 04, 2017 10.33 10.45 10.14 10.14 13,076 -0.14(-1.40%)
May 03, 2017 10.33 10.35 10.28 10.28 5,854 -0.14(-1.39%)
May 02, 2017 10.54 10.76 10.42 10.42 15,435 -0.12(-1.14%)
May 01, 2017 10.33 10.76 10.33 10.54 12,762 +0.29(+2.82%)
Apr 28, 2017 10.35 10.35 10.18 10.26 5,487 +0.07(+0.71%)
Apr 27, 2017 10.30 10.33 10.18 10.18 3,256 -0.05(-0.47%)
Apr 26, 2017 10.23 10.23 10.18 10.23 8,490 +0.00(+0.00%)
Apr 25, 2017 10.22 10.23 10.22 10.23 5,447 -0.10(-0.93%)
Apr 24, 2017 10.28 10.33 10.17 10.33 6,488 +0.17(+1.66%)
Apr 21, 2017 10.09 10.18 10.09 10.16 23,294 +0.12(+1.20%)
Apr 20, 2017 10.04 10.04 9.678 10.04 5,969 +0.24(+2.46%)
Apr 19, 2017 9.894 9.967 9.798 9.798 3,383 -0.17(-1.69%)
Apr 18, 2017 10.04 10.04 9.894 9.967 5,213 +0.07(+0.73%)
Apr 17, 2017 9.630 9.894 9.581 9.894 7,634 +0.41(+4.31%)
Apr 13, 2017 9.630 9.639 9.485 9.485 3,788 -0.34(-3.43%)
Apr 12, 2017 9.630 9.822 9.630 9.822 7,391 +0.19(+2.00%)
Apr 11, 2017 9.413 9.702 9.413 9.630 6,698 -0.05(-0.50%)
Apr 10, 2017 9.821 9.821 9.678 9.678 3,464 -0.26(-2.66%)
Apr 07, 2017 10.18 10.18 9.762 9.943 2,135 +0.14(+1.47%)
Apr 06, 2017 9.798 9.798 9.798 9.798 5,088 -0.12(-1.21%)
Apr 05, 2017 10.14 10.16 9.918 9.918 9,136 -0.12(-1.20%)
Apr 04, 2017 10.26 10.26 9.943 10.04 15,504 -0.10(-0.95%)
Apr 03, 2017 10.01 10.29 9.991 10.14 64,727 +0.05(+0.48%)
Mar 31, 2017 10.09 10.09 9.918 10.09 9,034 +0.05(+0.48%)
Mar 30, 2017 10.09 10.09 10.03 10.04 15,408 -0.02(-0.24%)
Mar 29, 2017 10.06 10.38 10.04 10.06 5,601 +0.12(+1.21%)
Mar 28, 2017 10.11 10.11 9.943 9.943 9,285 -0.10(-0.96%)
Mar 27, 2017 9.894 10.04 9.814 10.04 6,286 -0.07(-0.71%)
Mar 24, 2017 9.702 10.16 9.678 10.11 4,309 +0.02(+0.24%)
Mar 23, 2017 10.12 10.16 9.991 10.09 4,409 +0.22(+2.19%)
Mar 22, 2017 9.858 10.03 9.846 9.870 15,790 -0.10(-0.97%)
Mar 21, 2017 10.30 10.30 9.918 9.967 11,296 -0.41(-3.94%)
Mar 20, 2017 10.06 11.03 10.06 10.38 29,932 +0.26(+2.62%)
Mar 17, 2017 9.317 10.30 9.317 10.11 497,864 +0.72(+7.69%)
Mar 16, 2017 9.244 9.389 9.244 9.389 14,658 +0.17(+1.83%)
Mar 15, 2017 9.100 9.244 9.100 9.220 10,741 +0.07(+0.79%)
Mar 14, 2017 9.028 9.172 9.004 9.148 50,442 +0.05(+0.53%)
Mar 13, 2017 8.859 9.124 8.859 9.100 5,256 +0.26(+3.00%)
Mar 10, 2017 9.004 9.112 8.835 8.835 12,004 -0.36(-3.93%)
Mar 09, 2017 8.931 9.268 8.931 9.196 4,344 -0.07(-0.78%)
Mar 08, 2017 9.268 9.437 9.124 9.268 6,612 +0.26(+2.94%)
Mar 07, 2017 9.004 9.004 9.004 9.004 2,211 -0.39(-4.10%)
Mar 06, 2017 9.495 9.495 9.389 9.389 2,367 -0.10(-1.02%)
Mar 03, 2017 9.509 9.509 9.485 9.485 3,397 -0.02(-0.25%)
Mar 02, 2017 9.509 9.533 9.451 9.509 10,363 +0.00(+0.00%)
Mar 01, 2017 9.485 9.533 9.453 9.509 15,657 +0.12(+1.28%)
Feb 28, 2017 9.509 9.533 9.389 9.389 7,782 -0.07(-0.76%)
Feb 27, 2017 9.148 9.485 9.148 9.461 13,122 +0.29(+3.15%)
Feb 24, 2017 9.293 9.293 9.124 9.172 15,159 -0.10(-1.04%)
Feb 23, 2017 9.337 9.337 9.227 9.268 5,844 -0.02(-0.26%)
Feb 22, 2017 9.509 9.509 9.293 9.293 8,951 -0.19(-2.03%)
Feb 21, 2017 9.533 9.533 9.468 9.485 4,365 +0.02(+0.25%)
Feb 17, 2017 9.461 9.461 9.461 0 +0.07(+0.77%)
Feb 16, 2017 9.293 9.413 9.220 9.389 7,011 +0.07(+0.78%)
Feb 15, 2017 9.268 9.317 9.268 9.317 2,189 +0.07(+0.78%)
Feb 14, 2017 9.244 9.244 9.244 9.244 3,709 -0.14(-1.54%)
Feb 13, 2017 9.317 9.533 9.317 9.389 19,595 -0.05(-0.51%)
Feb 10, 2017 9.220 9.533 9.220 9.437 8,772 -0.07(-0.76%)
Feb 09, 2017 9.523 9.523 9.389 9.509 6,197 +0.12(+1.28%)
Feb 08, 2017 9.351 9.389 9.341 9.389 7,038 -0.07(-0.76%)
Feb 07, 2017 9.509 9.509 9.452 9.461 2,758 -0.05(-0.51%)
Feb 06, 2017 9.509 9.606 9.437 9.509 31,230 +0.02(+0.25%)
Feb 03, 2017 9.461 9.509 9.461 9.485 8,822 +0.02(+0.25%)
Feb 02, 2017 9.413 9.509 9.413 9.461 7,728 -0.02(-0.25%)
Feb 01, 2017 9.485 9.509 9.437 9.485 22,731 +0.00(+0.00%)
Jan 31, 2017 9.244 9.509 9.244 9.485 35,116 +0.26(+2.87%)
Jan 30, 2017 9.052 9.220 9.052 9.220 32,551 +0.19(+2.13%)
Jan 27, 2017 8.980 9.148 8.980 9.028 25,438 +0.10(+1.08%)
Jan 26, 2017 8.763 8.980 8.763 8.931 7,479 +0.22(+2.49%)
Jan 25, 2017 8.754 8.763 8.715 8.715 2,054 +0.00(+0.00%)
Jan 24, 2017 8.644 8.763 8.644 8.715 18,239 +0.10(+1.12%)
Jan 23, 2017 8.546 8.739 8.522 8.619 3,624 +0.05(+0.56%)
Jan 20, 2017 8.281 8.570 8.281 8.570 12,532 +0.29(+3.49%)
Jan 19, 2017 8.750 8.750 8.281 8.281 3,458 -0.10(-1.15%)
Jan 18, 2017 8.378 8.378 8.378 8.378 876 -0.29(-3.33%)
Jan 17, 2017 8.727 8.727 8.667 8.667 6,519 -0.10(-1.10%)
Jan 13, 2017 8.763 8.763 8.763 0 +0.17(+1.96%)
Jan 12, 2017 8.522 8.751 8.522 8.594 6,536 +0.07(+0.85%)
Jan 11, 2017 7.944 8.594 7.920 8.522 5,252 -0.17(-1.94%)
Jan 10, 2017 8.691 8.691 8.691 8.691 1,489 +0.00(+0.00%)
Jan 09, 2017 8.691 8.691 8.691 8.691 2,444 +0.00(+0.00%)
Jan 06, 2017 8.763 8.763 8.691 8.691 8,050 -0.17(-1.90%)
Jan 05, 2017 8.787 8.859 8.739 8.859 29,388 +0.00(+0.00%)
Jan 04, 2017 8.763 8.995 8.763 8.859 21,575 +0.00(+0.00%)
Jan 03, 2017 8.619 8.883 8.619 8.859 74,779 +0.24(+2.79%)
Dec 30, 2016 8.619 8.619 8.619 0 -0.07(-0.83%)
Dec 29, 2016 8.691 8.751 8.691 8.691 11,549 -0.12(-1.37%)
Dec 28, 2016 9.028 9.028 8.811 8.811 5,225 -0.17(-1.88%)
Dec 27, 2016 9.052 9.100 8.883 8.980 3,283 -0.10(-1.06%)
Dec 23, 2016 9.076 9.076 9.076 0 +0.14(+1.62%)
Dec 22, 2016 9.148 9.148 8.907 8.931 15,383 -0.07(-0.80%)
Dec 21, 2016 9.100 9.100 9.004 9.004 13,873 -0.05(-0.53%)
Dec 20, 2016 9.052 9.052 9.028 9.052 3,152 +0.02(+0.27%)
Dec 19, 2016 8.763 9.100 8.330 9.028 16,671 +0.02(+0.27%)
Dec 16, 2016 8.787 9.004 8.763 9.004 42,645 +0.26(+3.03%)
Dec 15, 2016 8.956 9.004 8.739 8.739 7,321 -0.14(-1.63%)
Dec 14, 2016 9.052 9.052 8.883 8.883 4,623 -0.14(-1.60%)
Dec 13, 2016 9.052 9.124 9.028 9.028 21,020 +0.05(+0.54%)
Dec 12, 2016 9.148 9.148 8.980 8.980 19,467 -0.02(-0.27%)
Dec 09, 2016 9.148 9.148 9.004 9.004 13,603 -0.14(-1.58%)
Dec 08, 2016 9.148 9.220 9.028 9.148 21,687 +0.14(+1.60%)
Dec 07, 2016 9.003 9.052 8.931 9.004 15,628 +0.02(+0.27%)
Dec 06, 2016 9.004 9.004 8.980 8.980 11,639 +0.10(+1.08%)
Dec 05, 2016 8.907 8.908 8.883 8.883 7,479 +0.00(+0.00%)
Dec 02, 2016 8.980 8.980 8.498 8.883 6,477 -0.05(-0.54%)
Dec 01, 2016 8.835 8.980 8.811 8.931 10,515 +0.07(+0.82%)
Nov 30, 2016 8.715 8.859 8.715 8.859 2,492 -0.05(-0.54%)
Nov 29, 2016 8.835 8.931 8.835 8.907 12,243 +0.22(+2.49%)
Nov 28, 2016 8.619 8.739 8.619 8.691 21,624 +0.05(+0.56%)
Nov 25, 2016 8.546 8.643 8.498 8.643 16,262 +0.07(+0.84%)
Nov 23, 2016 8.570 8.570 8.570 0 +0.12(+1.42%)
Nov 22, 2016 8.450 8.534 8.378 8.450 15,680 +0.02(+0.29%)
Nov 21, 2016 8.426 8.426 8.402 8.426 5,366 -0.05(-0.57%)
Nov 18, 2016 8.402 8.474 8.306 8.474 29,436 +0.10(+1.15%)
Nov 17, 2016 8.089 8.402 8.089 8.378 17,448 +0.00(+0.00%)
Nov 16, 2016 8.378 8.378 8.351 8.378 7,992 -0.02(-0.29%)
Nov 15, 2016 8.378 8.426 8.354 8.402 18,058 +0.00(+0.00%)
Nov 14, 2016 8.474 8.474 8.378 8.402 13,761 -0.05(-0.57%)
Nov 11, 2016 8.474 8.498 8.450 8.450 40,155 +0.10(+1.15%)
Nov 10, 2016 8.065 8.450 8.065 8.354 38,396 +0.34(+4.20%)
Nov 09, 2016 7.800 8.017 7.800 8.017 14,046 +0.22(+2.78%)
Nov 08, 2016 7.848 7.848 7.800 7.800 6,448 -0.05(-0.61%)
Nov 07, 2016 7.776 7.848 7.752 7.848 7,967 +0.10(+1.24%)
Nov 04, 2016 7.728 7.848 7.728 7.752 14,388 +0.00(+0.00%)
Nov 03, 2016 7.824 7.848 7.752 7.752 7,840 -0.02(-0.31%)
Nov 02, 2016 7.752 7.824 7.752 7.776 10,328 +0.05(+0.62%)
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.