FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
9.220 USD  +0.030 (+0.33%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.480 8.620 8.200 8.620 68,230 +0.08(+0.94%)
Mar 30, 2020 8.680 8.700 8.340 8.540 35,173 -0.11(-1.27%)
Mar 27, 2020 8.910 8.970 8.630 8.650 34,100 -0.52(-5.67%)
Mar 26, 2020 8.690 9.210 8.680 9.170 62,146 +0.48(+5.52%)
Mar 25, 2020 8.810 8.900 8.350 8.690 38,642 -0.08(-0.91%)
Mar 24, 2020 8.200 8.860 8.130 8.770 74,192 +0.81(+10.18%)
Mar 23, 2020 8.180 8.280 7.870 7.960 86,222 -0.18(-2.21%)
Mar 20, 2020 8.370 8.490 8.000 8.140 164,000 -0.29(-3.44%)
Mar 19, 2020 8.130 8.740 7.880 8.430 74,945 +0.26(+3.18%)
Mar 18, 2020 8.840 8.869 8.160 8.170 114,305 -0.96(-10.51%)
Mar 17, 2020 8.460 9.130 8.450 9.130 88,472 +0.77(+9.21%)
Mar 16, 2020 8.350 8.640 8.140 8.360 89,529 -0.79(-8.63%)
Mar 13, 2020 8.710 9.150 8.710 9.150 118,500 +0.83(+9.98%)
Mar 12, 2020 8.620 9.060 8.310 8.320 81,600 -0.54(-6.09%)
Mar 11, 2020 9.580 9.580 8.810 8.860 143,618 -0.89(-9.13%)
Mar 10, 2020 9.280 9.950 9.120 9.750 81,448 +0.74(+8.21%)
Mar 09, 2020 9.580 9.591 8.980 9.010 154,360 -0.94(-9.45%)
Mar 06, 2020 10.20 10.21 9.880 9.950 285,400 -0.36(-3.49%)
Mar 05, 2020 10.67 10.67 10.24 10.31 143,157 -0.50(-4.63%)
Mar 04, 2020 10.87 11.00 10.67 10.81 126,956 -0.18(-1.64%)
Mar 03, 2020 10.95 11.02 10.91 10.99 77,535 -0.01(-0.09%)
Mar 02, 2020 11.00 11.24 10.95 11.00 96,409 +0.01(+0.09%)
Feb 28, 2020 11.24 11.29 10.86 10.99 148,200 -0.33(-2.92%)
Feb 27, 2020 11.52 11.57 11.31 11.32 88,303 -0.27(-2.33%)
Feb 26, 2020 11.63 11.78 11.56 11.59 58,322 -0.01(-0.09%)
Feb 25, 2020 11.98 12.05 11.57 11.60 72,124 -0.35(-2.93%)
Feb 24, 2020 12.06 12.25 11.91 11.95 84,384 -0.32(-2.61%)
Feb 21, 2020 12.40 12.43 12.23 12.27 28,800 -0.09(-0.73%)
Feb 20, 2020 12.25 12.42 12.14 12.36 19,941 +0.15(+1.23%)
Feb 19, 2020 12.17 12.49 12.16 12.21 77,539 +0.06(+0.49%)
Feb 18, 2020 12.03 12.18 12.03 12.15 323,736 +0.04(+0.33%)
Feb 14, 2020 12.12 12.17 12.06 12.11 54,000 -0.01(-0.08%)
Feb 13, 2020 12.00 12.13 12.00 12.12 177,983 +0.12(+1.00%)
Feb 12, 2020 12.11 12.12 11.98 12.00 133,898 -0.07(-0.58%)
Feb 11, 2020 12.01 12.13 12.00 12.07 53,008 +0.06(+0.50%)
Feb 10, 2020 12.00 12.13 11.91 12.01 150,851 +0.05(+0.42%)
Feb 07, 2020 12.04 12.17 11.88 11.96 103,800 -0.08(-0.66%)
Feb 06, 2020 11.98 12.07 11.95 12.04 197,672 +0.06(+0.50%)
Feb 05, 2020 12.00 12.05 11.95 11.98 56,172 +0.00(+0.00%)
Feb 04, 2020 12.00 12.09 11.95 11.98 212,392 +0.04(+0.34%)
Feb 03, 2020 11.82 12.14 11.82 11.94 116,704 +0.13(+1.10%)
Jan 31, 2020 11.79 11.94 11.76 11.81 150,900 -0.04(-0.34%)
Jan 30, 2020 11.82 11.97 11.61 11.85 111,464 -0.01(-0.08%)
Jan 29, 2020 12.00 12.00 11.82 11.86 35,261 -0.09(-0.75%)
Jan 28, 2020 12.15 12.16 11.91 11.95 29,483 -0.20(-1.65%)
Jan 27, 2020 12.04 12.28 12.04 12.15 46,885 +0.03(+0.25%)
Jan 24, 2020 12.31 12.33 12.10 12.12 205,800 -0.20(-1.62%)
Jan 23, 2020 12.34 12.38 12.32 12.32 17,683 -0.08(-0.65%)
Jan 22, 2020 12.35 12.41 12.31 12.40 77,758 +0.04(+0.32%)
Jan 21, 2020 12.35 12.45 12.30 12.36 140,067 +0.01(+0.08%)
Jan 17, 2020 12.50 12.54 12.31 12.35 48,900 -0.12(-0.96%)
Jan 16, 2020 12.37 12.54 12.37 12.47 12,059 +0.06(+0.48%)
Jan 15, 2020 12.47 12.55 12.38 12.41 18,614 -0.02(-0.16%)
Jan 14, 2020 12.35 12.48 12.30 12.43 179,901 +0.03(+0.24%)
Jan 13, 2020 12.42 12.48 12.35 12.40 34,365 -0.05(-0.40%)
Jan 10, 2020 12.49 12.50 12.43 12.45 17,200 -0.02(-0.16%)
Jan 09, 2020 12.45 12.50 12.44 12.47 33,488 +0.02(+0.16%)
Jan 08, 2020 12.46 12.50 12.45 12.45 19,151 +0.02(+0.16%)
Jan 07, 2020 12.40 12.45 12.31 12.43 27,356 +0.02(+0.16%)
Jan 06, 2020 12.46 12.52 12.41 12.41 47,282 -0.11(-0.88%)
Jan 03, 2020 12.42 12.54 12.33 12.52 24,500 +0.07(+0.56%)
Jan 02, 2020 12.45 12.50 12.30 12.45 52,391 +0.00(+0.00%)
Dec 31, 2019 12.50 12.52 12.43 12.45 26,600 -0.06(-0.48%)
Dec 30, 2019 12.52 12.53 12.39 12.51 20,637 +0.02(+0.16%)
Dec 27, 2019 12.36 12.49 12.30 12.49 23,600 +0.09(+0.73%)
Dec 26, 2019 12.47 12.53 12.35 12.40 10,287 -0.04(-0.32%)
Dec 24, 2019 12.60 12.60 12.30 12.44 13,900 -0.01(-0.08%)
Dec 23, 2019 12.54 12.54 12.26 12.45 49,659 -0.13(-1.03%)
Dec 20, 2019 12.79 12.79 12.53 12.58 92,600 -0.24(-1.87%)
Dec 19, 2019 12.91 12.91 12.76 12.82 14,359 -0.09(-0.70%)
Dec 18, 2019 12.85 12.92 12.77 12.91 78,499 +0.05(+0.39%)
Dec 17, 2019 12.83 12.90 12.79 12.86 33,899 +0.02(+0.16%)
Dec 16, 2019 12.45 12.86 12.40 12.84 61,551 +0.41(+3.30%)
Dec 13, 2019 12.11 12.45 12.11 12.43 55,500 +0.34(+2.81%)
Dec 12, 2019 12.01 12.14 12.00 12.09 55,445 +0.08(+0.67%)
Dec 11, 2019 11.97 12.02 11.92 12.01 30,012 +0.07(+0.59%)
Dec 10, 2019 11.90 11.95 11.88 11.94 29,441 +0.03(+0.25%)
Dec 09, 2019 11.99 11.99 11.87 11.91 31,067 -0.08(-0.67%)
Dec 06, 2019 11.83 12.01 11.83 11.99 61,900 +0.23(+1.96%)
Dec 05, 2019 11.74 11.82 11.66 11.76 31,590 -0.01(-0.08%)
Dec 04, 2019 11.80 11.84 11.75 11.77 60,317 +0.00(+0.00%)
Dec 03, 2019 11.75 11.78 11.66 11.77 20,144 -0.01(-0.08%)
Dec 02, 2019 11.82 11.89 11.73 11.78 78,703 -0.02(-0.17%)
Nov 29, 2019 11.72 11.82 11.71 11.80 28,000 +0.09(+0.77%)
Nov 27, 2019 11.72 11.72 11.62 11.71 74,900 +0.03(+0.26%)
Nov 26, 2019 11.71 11.72 11.66 11.68 34,612 -0.02(-0.17%)
Nov 25, 2019 11.62 11.72 11.61 11.70 35,932 +0.03(+0.26%)
Nov 22, 2019 11.66 11.71 11.62 11.67 15,000 +0.01(+0.09%)
Nov 21, 2019 11.69 11.70 11.60 11.66 14,631 +0.00(+0.00%)
Nov 20, 2019 11.70 11.75 11.60 11.66 31,855 -0.06(-0.51%)
Nov 19, 2019 11.81 11.82 11.71 11.72 39,903 -0.02(-0.17%)
Nov 18, 2019 11.74 11.84 11.58 11.74 47,790 -0.01(-0.09%)
Nov 15, 2019 11.73 11.86 11.67 11.75 139,700 +0.08(+0.69%)
Nov 14, 2019 11.62 11.72 11.62 11.67 25,606 +0.05(+0.43%)
Nov 13, 2019 11.56 11.70 11.51 11.62 77,032 +0.06(+0.52%)
Nov 12, 2019 11.60 11.60 11.56 11.56 38,418 -0.04(-0.34%)
Nov 11, 2019 11.49 11.61 11.47 11.60 150,407 +0.12(+1.05%)
Nov 08, 2019 11.52 11.52 11.48 11.48 29,100 -0.02(-0.17%)
Nov 07, 2019 11.40 11.52 11.40 11.50 171,542 +0.12(+1.05%)
Nov 06, 2019 11.39 11.40 11.37 11.38 52,721 +0.00(+0.00%)
Nov 05, 2019 11.40 11.42 11.37 11.38 76,876 -0.01(-0.09%)
Nov 04, 2019 11.40 11.42 11.38 11.39 106,858 +0.00(+0.00%)
Nov 01, 2019 11.40 11.42 11.37 11.39 74,200 -0.01(-0.09%)
Oct 31, 2019 11.38 11.40 11.33 11.40 84,378 +0.02(+0.18%)
Oct 30, 2019 11.40 11.40 11.31 11.38 69,094 -0.02(-0.18%)
Oct 29, 2019 11.43 11.44 11.39 11.40 178,076 +0.00(+0.00%)
Oct 28, 2019 11.44 11.46 11.37 11.40 122,904 -0.04(-0.35%)
Oct 25, 2019 11.45 11.48 11.41 11.44 216,500 -0.01(-0.09%)
Oct 24, 2019 11.50 11.53 11.44 11.45 139,544 -0.03(-0.26%)
Oct 23, 2019 11.60 11.61 11.42 11.48 234,256 -0.12(-1.03%)
Oct 22, 2019 11.65 11.70 11.59 11.60 164,562 +0.00(+0.00%)
Oct 21, 2019 11.45 11.67 11.40 11.60 181,927 +0.30(+2.65%)
Oct 18, 2019 10.98 11.30 10.90 11.30 521,800 +0.48(+4.44%)
Oct 17, 2019 10.95 10.95 10.75 10.82 1,266,894 -11.33(-51.15%)
Oct 16, 2019 22.72 22.73 22.03 22.15 111,831 -0.65(-2.85%)
Oct 15, 2019 22.71 22.90 22.71 22.80 26,558 +0.05(+0.22%)
Oct 14, 2019 23.10 23.10 22.54 22.75 63,896 -0.88(-3.72%)
Oct 11, 2019 23.65 23.82 23.45 23.63 11,600 +0.10(+0.42%)
Oct 10, 2019 23.78 23.83 23.52 23.53 4,157 -0.13(-0.55%)
Oct 09, 2019 23.97 23.97 22.90 23.66 3,475 +0.00(+0.00%)
Oct 08, 2019 23.84 23.84 23.51 23.66 4,825 -0.09(-0.38%)
Oct 07, 2019 23.93 24.10 23.52 23.75 2,915 -0.18(-0.75%)
Oct 04, 2019 23.81 23.99 23.65 23.93 33,300 +0.03(+0.13%)
Oct 03, 2019 23.71 23.94 23.51 23.90 8,256 +0.29(+1.23%)
Oct 02, 2019 23.75 23.86 23.51 23.61 8,236 -0.15(-0.63%)
Oct 01, 2019 24.03 24.21 23.75 23.76 9,568 -0.27(-1.12%)
Sep 30, 2019 24.45 24.51 24.03 24.03 4,002 -0.03(-0.12%)
Sep 27, 2019 24.06 24.36 24.03 24.06 9,400 -0.08(-0.33%)
Sep 26, 2019 24.30 24.33 23.60 24.14 18,526 -0.30(-1.23%)
Sep 25, 2019 24.75 24.75 24.31 24.44 11,163 -0.31(-1.25%)
Sep 24, 2019 24.91 24.98 24.75 24.75 8,385 -0.60(-2.37%)
Sep 23, 2019 25.54 25.55 25.20 25.35 12,267 -0.40(-1.55%)
Sep 20, 2019 24.65 25.75 24.44 25.75 47,700 +1.03(+4.17%)
Sep 19, 2019 24.60 24.77 24.60 24.72 10,185 +0.12(+0.49%)
Sep 18, 2019 24.28 24.75 24.28 24.60 20,832 +0.59(+2.46%)
Sep 17, 2019 25.09 25.09 24.01 24.01 13,024 -0.70(-2.83%)
Sep 16, 2019 24.64 24.95 24.64 24.71 6,723 -0.39(-1.55%)
Sep 13, 2019 25.84 25.84 24.28 25.10 15,000 -0.69(-2.68%)
Sep 12, 2019 25.25 25.94 25.25 25.79 20,223 +0.29(+1.14%)
Sep 11, 2019 24.71 25.85 24.71 25.50 9,785 +0.61(+2.45%)
Sep 10, 2019 24.81 25.00 24.66 24.89 6,293 -0.11(-0.44%)
Sep 09, 2019 24.21 25.00 23.85 25.00 5,944 +0.89(+3.69%)
Sep 06, 2019 23.88 24.11 23.80 24.11 2,900 +0.12(+0.50%)
Sep 05, 2019 24.16 24.17 23.65 23.99 7,161 -0.01(-0.04%)
Sep 04, 2019 24.66 24.75 23.87 24.00 11,865 -0.79(-3.19%)
Sep 03, 2019 25.10 25.10 24.61 24.79 8,069 -0.53(-2.09%)
Aug 30, 2019 25.62 25.62 25.05 25.32 9,300 -0.10(-0.39%)
Aug 29, 2019 25.99 25.99 25.42 25.42 6,696 -0.39(-1.51%)
Aug 28, 2019 25.77 25.91 25.75 25.81 9,744 -0.13(-0.50%)
Aug 27, 2019 26.00 26.00 25.90 25.94 1,563 -0.06(-0.23%)
Aug 26, 2019 25.78 26.10 25.57 26.00 11,178 +0.41(+1.60%)
Aug 23, 2019 25.50 26.00 25.50 25.59 15,700 +0.09(+0.35%)
Aug 22, 2019 26.36 26.50 25.50 25.50 31,039 -0.50(-1.92%)
Aug 21, 2019 26.23 26.38 26.00 26.00 2,206 -0.46(-1.74%)
Aug 20, 2019 26.21 26.46 26.21 26.46 1,027 -0.26(-0.97%)
Aug 19, 2019 26.23 26.73 26.00 26.72 14,292 +0.32(+1.21%)
Aug 16, 2019 26.20 26.88 26.05 26.40 18,300 +0.35(+1.34%)
Aug 15, 2019 27.11 27.15 25.95 26.05 11,613 -1.10(-4.05%)
Aug 14, 2019 27.30 27.30 27.15 27.15 2,817 -0.36(-1.31%)
Aug 13, 2019 27.24 27.62 27.23 27.51 1,340 +0.40(+1.48%)
Aug 12, 2019 27.00 27.11 27.00 27.11 699 +0.01(+0.04%)
Aug 09, 2019 27.80 27.80 26.83 27.10 2,500 -0.13(-0.48%)
Aug 08, 2019 27.56 27.62 27.23 27.23 3,461 -0.02(-0.07%)
Aug 07, 2019 27.25 27.79 27.04 27.25 4,764 +0.26(+0.96%)
Aug 06, 2019 27.00 27.66 26.99 26.99 2,669 +0.15(+0.56%)
Aug 05, 2019 27.34 27.81 26.84 26.84 7,690 -0.50(-1.83%)
Aug 02, 2019 27.37 27.45 26.70 27.34 5,700 +0.15(+0.55%)
Aug 01, 2019 27.60 27.60 27.10 27.19 11,285 -0.46(-1.66%)
Jul 31, 2019 27.75 27.95 27.56 27.65 5,649 +0.02(+0.07%)
Jul 30, 2019 27.95 27.98 27.63 27.63 2,871 +0.12(+0.44%)
Jul 29, 2019 28.03 28.10 27.51 27.51 5,406 -0.36(-1.29%)
Jul 26, 2019 27.50 28.46 27.50 27.87 14,900 +0.12(+0.43%)
Jul 25, 2019 27.66 27.77 27.29 27.75 4,140 +0.24(+0.87%)
Jul 24, 2019 27.95 27.95 27.51 27.51 2,402 -0.24(-0.86%)
Jul 23, 2019 28.02 28.03 27.75 27.75 985 -0.28(-1.00%)
Jul 22, 2019 28.25 28.25 28.03 28.03 822 -0.01(-0.04%)
Jul 19, 2019 27.69 28.04 27.68 28.04 5,200 +0.24(+0.86%)
Jul 18, 2019 27.62 27.86 27.62 27.80 1,753 -0.01(-0.04%)
Jul 17, 2019 27.94 27.94 27.81 27.81 3,248 -0.15(-0.54%)
Jul 16, 2019 27.96 27.96 27.96 27.96 754 +0.08(+0.29%)
Jul 15, 2019 27.88 27.88 27.88 27.88 677 +0.09(+0.32%)
Jul 12, 2019 27.99 28.00 27.64 27.79 4,200 -0.16(-0.57%)
Jul 11, 2019 27.94 27.95 27.71 27.95 3,775 +0.10(+0.36%)
Jul 10, 2019 27.87 27.89 27.34 27.85 3,559 -0.15(-0.54%)
Jul 09, 2019 27.85 28.00 27.85 28.00 11,494 +0.35(+1.27%)
Jul 08, 2019 28.19 28.24 27.65 27.65 9,254 -0.48(-1.71%)
Jul 05, 2019 27.74 28.40 27.48 28.13 14,800 +0.86(+3.15%)
Jul 03, 2019 27.19 27.69 26.95 27.27 2,400 -0.07(-0.26%)
Jul 02, 2019 27.29 27.34 27.08 27.34 1,376 +0.31(+1.15%)
Jul 01, 2019 27.90 27.90 26.80 27.03 9,003 -0.96(-3.43%)
Jun 28, 2019 27.38 27.99 27.20 27.99 25,700 +1.01(+3.74%)
Jun 27, 2019 26.86 27.10 26.62 26.98 4,707 -0.38(-1.39%)
Jun 26, 2019 26.94 27.36 26.94 27.36 1,848 +0.58(+2.17%)
Jun 25, 2019 27.00 27.00 26.26 26.78 3,395 -0.32(-1.18%)
Jun 24, 2019 27.40 27.43 27.10 27.10 2,682 -0.31(-1.13%)
Jun 21, 2019 27.10 27.41 27.10 27.41 7,300 +0.26(+0.96%)
Jun 20, 2019 27.15 27.58 27.15 27.15 2,907 -0.29(-1.06%)
Jun 19, 2019 27.60 27.60 27.44 27.44 1,087 +0.34(+1.25%)
Jun 18, 2019 26.82 27.19 26.82 27.10 824 -0.10(-0.37%)
Jun 17, 2019 27.74 27.74 27.20 27.20 817 +0.15(+0.55%)
Jun 14, 2019 27.05 27.05 27.05 27.05 1,000 -0.11(-0.41%)
Jun 13, 2019 27.10 27.80 26.64 27.16 4,986 -0.19(-0.69%)
Jun 12, 2019 27.35 27.35 27.35 27.35 249 +0.15(+0.55%)
Jun 11, 2019 26.60 27.27 26.60 27.20 1,617 +0.54(+2.03%)
Jun 10, 2019 26.94 26.94 26.50 26.66 3,532 -0.20(-0.74%)
Jun 07, 2019 26.26 27.26 26.25 26.86 1,900 +0.62(+2.36%)
Jun 06, 2019 24.75 27.36 24.75 26.24 41,149 +2.84(+12.14%)
Jun 05, 2019 23.75 23.75 23.40 23.40 1,907 -0.20(-0.85%)
Jun 04, 2019 23.80 23.80 23.60 23.60 6,190 +0.06(+0.25%)
Jun 03, 2019 23.54 23.55 23.28 23.54 2,598 -0.01(-0.04%)
May 31, 2019 23.55 23.55 23.33 23.55 2,100 -0.15(-0.63%)
May 30, 2019 23.08 23.70 23.08 23.70 1,306 +0.50(+2.16%)
May 29, 2019 23.38 23.38 23.20 23.20 2,911 -0.20(-0.85%)
May 28, 2019 23.81 23.84 23.40 23.40 2,897 -0.71(-2.94%)
May 24, 2019 24.10 24.11 24.10 24.11 1,200 +0.19(+0.79%)
May 23, 2019 23.84 24.01 23.79 23.92 3,173 -0.09(-0.37%)
May 22, 2019 24.07 24.25 23.87 24.01 2,291 +0.01(+0.04%)
May 21, 2019 23.85 24.00 23.84 24.00 1,733 +0.28(+1.18%)
May 20, 2019 23.72 23.72 23.72 23.72 493 +0.59(+2.55%)
May 17, 2019 23.59 23.59 23.13 23.13 2,500 -0.35(-1.49%)
May 16, 2019 23.84 23.84 23.48 23.48 1,104 -0.32(-1.34%)
May 15, 2019 23.80 23.80 23.80 23.80 842 +0.35(+1.49%)
May 14, 2019 23.45 23.45 23.45 23.45 1,275 +0.39(+1.69%)
May 13, 2019 23.01 23.32 23.01 23.06 2,405 -0.29(-1.24%)
May 10, 2019 23.34 23.35 23.34 23.35 1,200 +0.34(+1.48%)
May 09, 2019 23.49 23.49 23.01 23.01 1,302 -0.16(-0.69%)
May 08, 2019 23.17 23.17 23.17 23.17 763 +0.02(+0.09%)
May 07, 2019 23.13 23.65 23.13 23.15 1,699 +0.02(+0.09%)
May 06, 2019 23.50 23.50 23.13 23.13 648 -0.72(-3.02%)
May 03, 2019 23.56 23.85 23.27 23.85 1,900 +0.05(+0.21%)
May 02, 2019 23.50 23.80 23.00 23.80 4,552 -0.27(-1.12%)
May 01, 2019 23.73 24.07 23.73 24.07 3,314 -0.43(-1.76%)
Apr 30, 2019 24.32 24.50 23.70 24.50 8,164 +0.00(+0.00%)
Apr 29, 2019 25.00 25.00 23.74 24.50 3,480 -0.44(-1.76%)
Apr 26, 2019 23.91 24.94 23.91 24.94 3,000 +1.32(+5.59%)
Apr 25, 2019 23.33 23.62 23.33 23.62 1,544 +0.12(+0.51%)
Apr 24, 2019 23.50 23.50 23.50 23.50 512 +0.01(+0.04%)
Apr 23, 2019 23.70 23.70 23.49 23.49 1,350 +0.58(+2.53%)
Apr 22, 2019 23.00 23.05 22.91 22.91 1,247 -0.09(-0.39%)
Apr 18, 2019 22.45 23.00 22.45 23.00 1,900 +0.44(+1.95%)
Apr 17, 2019 23.00 23.00 22.56 22.56 1,189 -0.21(-0.92%)
Apr 16, 2019 22.56 22.97 22.56 22.77 3,734 +0.01(+0.04%)
Apr 15, 2019 22.87 22.89 22.76 22.76 2,532 -0.10(-0.44%)
Apr 12, 2019 22.69 22.86 22.51 22.86 1,200 +0.51(+2.28%)
Apr 11, 2019 22.68 22.76 22.35 22.35 3,404 -0.27(-1.19%)
Apr 10, 2019 22.68 22.69 22.62 22.62 2,208 +0.26(+1.16%)
Apr 09, 2019 22.51 22.51 22.36 22.36 1,018 -0.15(-0.67%)
Apr 08, 2019 22.26 22.51 22.26 22.51 788 -0.18(-0.79%)
Apr 05, 2019 22.69 22.69 22.69 22.69 600 +0.07(+0.31%)
Apr 04, 2019 22.56 22.63 22.51 22.62 1,325 -0.28(-1.22%)
Apr 03, 2019 22.90 22.90 22.90 22.90 448 +0.09(+0.39%)
Apr 02, 2019 22.75 22.81 22.50 22.81 7,972 +0.04(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.