FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.95 USD  -0.32 (-2.61%)
Streaming Delayed Price  /  Updated: 2:36 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 22.59 22.85 22.39 22.77 12,525 +0.12(+0.53%)
Mar 29, 2019 22.58 22.89 22.28 22.65 5,300 +0.07(+0.31%)
Mar 28, 2019 22.53 22.58 22.53 22.58 3,223 +0.00(+0.00%)
Mar 27, 2019 22.69 22.88 22.58 22.58 831 +0.03(+0.13%)
Mar 26, 2019 22.51 22.56 22.46 22.55 2,112 -0.01(-0.04%)
Mar 25, 2019 22.42 22.56 22.34 22.56 1,099 +0.30(+1.35%)
Mar 22, 2019 22.65 22.75 22.26 22.26 8,100 -0.50(-2.20%)
Mar 21, 2019 22.76 22.85 22.76 22.76 3,723 -0.04(-0.18%)
Mar 20, 2019 22.91 22.91 22.80 22.80 664 +0.04(+0.18%)
Mar 19, 2019 23.05 23.05 22.76 22.76 2,099 -0.15(-0.65%)
Mar 18, 2019 22.88 23.08 22.83 22.91 4,048 -0.09(-0.39%)
Mar 15, 2019 23.19 23.43 22.55 23.00 17,400 -0.18(-0.78%)
Mar 14, 2019 23.00 23.18 23.00 23.18 4,169 +0.52(+2.29%)
Mar 13, 2019 22.82 23.26 22.66 22.66 6,760 -0.16(-0.70%)
Mar 12, 2019 22.79 23.21 22.75 22.82 2,127 -0.28(-1.21%)
Mar 11, 2019 22.49 23.10 22.49 23.10 7,692 +0.84(+3.77%)
Mar 08, 2019 22.54 22.70 22.26 22.26 2,400 -0.25(-1.11%)
Mar 07, 2019 22.90 22.99 21.82 22.51 11,322 -0.53(-2.30%)
Mar 06, 2019 23.14 23.14 22.90 23.04 2,994 -0.21(-0.90%)
Mar 05, 2019 23.12 23.48 23.12 23.25 1,368 +0.13(+0.56%)
Mar 04, 2019 23.06 23.37 23.01 23.12 3,361 -0.13(-0.56%)
Mar 01, 2019 24.03 24.03 23.25 23.25 2,000 +0.22(+0.96%)
Feb 28, 2019 23.06 23.20 23.02 23.03 2,738 +0.03(+0.13%)
Feb 27, 2019 23.00 23.00 22.94 23.00 1,767 +0.00(+0.00%)
Feb 26, 2019 23.00 23.16 22.99 23.00 1,485 +0.02(+0.09%)
Feb 25, 2019 22.87 23.22 22.87 22.98 6,483 -0.10(-0.43%)
Feb 22, 2019 23.14 23.38 22.73 23.08 10,400 -0.34(-1.45%)
Feb 21, 2019 23.25 23.52 22.68 23.42 9,059 +0.35(+1.52%)
Feb 20, 2019 23.32 23.67 23.07 23.07 5,585 -0.33(-1.41%)
Feb 19, 2019 23.15 23.49 22.83 23.40 3,451 +0.35(+1.52%)
Feb 15, 2019 22.88 23.85 22.66 23.05 6,400 +0.29(+1.27%)
Feb 14, 2019 23.45 23.45 22.74 22.76 5,446 -0.62(-2.65%)
Feb 13, 2019 23.15 23.66 23.15 23.38 1,991 +0.21(+0.91%)
Feb 12, 2019 23.72 23.72 22.93 23.17 4,868 +0.10(+0.43%)
Feb 11, 2019 22.66 23.51 22.66 23.07 5,713 +0.07(+0.30%)
Feb 08, 2019 22.86 23.28 22.41 23.00 10,200 -0.08(-0.35%)
Feb 07, 2019 22.92 23.08 22.32 23.08 3,701 +0.32(+1.41%)
Feb 06, 2019 23.02 23.02 22.50 22.76 7,078 -0.26(-1.13%)
Feb 05, 2019 23.13 23.17 22.86 23.02 4,484 -0.16(-0.69%)
Feb 04, 2019 22.80 23.20 22.75 23.18 15,234 +0.30(+1.31%)
Feb 01, 2019 22.94 23.10 22.53 22.88 8,000 +0.27(+1.19%)
Jan 31, 2019 22.80 22.80 22.14 22.61 7,795 -0.06(-0.26%)
Jan 30, 2019 22.47 22.95 21.87 22.67 5,551 +0.17(+0.76%)
Jan 29, 2019 22.88 22.88 21.80 22.50 2,474 +0.16(+0.72%)
Jan 28, 2019 23.14 23.18 22.25 22.34 4,670 -1.09(-4.65%)
Jan 25, 2019 22.31 23.43 21.54 23.43 91,900 +0.93(+4.13%)
Jan 24, 2019 22.50 22.50 21.76 22.50 2,742 +0.00(+0.00%)
Jan 23, 2019 21.87 22.50 21.47 22.50 12,941 +0.96(+4.46%)
Jan 22, 2019 21.61 23.10 21.54 21.54 13,106 -0.06(-0.28%)
Jan 18, 2019 21.54 21.98 21.42 21.60 7,100 +0.20(+0.93%)
Jan 17, 2019 21.33 21.90 21.04 21.40 11,038 -0.12(-0.56%)
Jan 16, 2019 23.50 23.50 21.51 21.52 12,945 -1.19(-5.24%)
Jan 15, 2019 22.51 22.71 22.51 22.71 1,966 +0.31(+1.38%)
Jan 14, 2019 21.85 22.92 21.30 22.40 13,915 +0.22(+0.99%)
Jan 11, 2019 22.17 22.18 21.30 22.18 2,600 +0.23(+1.05%)
Jan 10, 2019 22.41 23.05 21.67 21.95 6,094 -0.80(-3.52%)
Jan 09, 2019 23.50 24.00 22.50 22.75 10,584 -1.00(-4.21%)
Jan 08, 2019 23.53 26.89 22.76 23.75 4,270 +0.35(+1.50%)
Jan 07, 2019 21.41 24.60 21.41 23.40 3,954 -0.22(-0.93%)
Jan 04, 2019 21.35 23.98 21.30 23.62 8,200 +2.57(+12.21%)
Jan 03, 2019 21.24 21.70 20.88 21.05 4,011 -0.43(-2.00%)
Jan 02, 2019 21.00 21.48 21.00 21.48 22,650 -0.20(-0.92%)
Dec 31, 2018 21.42 21.90 20.85 21.68 3,500 +0.08(+0.37%)
Dec 28, 2018 19.95 21.73 19.95 21.60 6,000 +1.67(+8.38%)
Dec 27, 2018 21.58 21.58 19.81 19.93 10,248 -1.77(-8.16%)
Dec 26, 2018 22.12 22.38 20.11 21.70 10,016 +1.64(+8.18%)
Dec 24, 2018 20.02 20.65 20.02 20.06 1,900 +0.06(+0.30%)
Dec 21, 2018 22.10 22.49 20.00 20.00 13,500 -2.11(-9.54%)
Dec 20, 2018 22.54 23.74 21.92 22.11 6,565 -0.39(-1.73%)
Dec 19, 2018 23.07 23.27 22.14 22.50 8,743 -0.56(-2.43%)
Dec 18, 2018 24.83 24.83 23.06 23.06 1,899 -0.09(-0.39%)
Dec 17, 2018 24.51 24.52 23.04 23.15 4,329 -0.91(-3.78%)
Dec 14, 2018 24.32 24.53 23.54 24.06 3,900 +0.01(+0.04%)
Dec 13, 2018 24.70 24.70 23.84 24.05 4,806 -0.85(-3.41%)
Dec 12, 2018 26.44 26.44 23.50 24.90 5,318 +0.15(+0.61%)
Dec 11, 2018 23.05 24.97 23.05 24.75 6,649 -0.05(-0.20%)
Dec 10, 2018 25.07 25.07 23.90 24.80 2,777 +0.30(+1.22%)
Dec 07, 2018 24.01 25.00 23.60 24.50 4,500 -0.36(-1.45%)
Dec 06, 2018 25.30 26.75 22.50 24.86 8,350 -0.72(-2.81%)
Dec 04, 2018 27.42 27.84 25.19 25.58 10,700 -1.82(-6.64%)
Dec 03, 2018 27.60 28.00 26.59 27.40 4,647 +0.22(+0.81%)
Nov 30, 2018 26.07 27.70 26.07 27.18 7,300 +1.03(+3.94%)
Nov 29, 2018 25.22 27.80 24.60 26.15 6,322 +0.53(+2.07%)
Nov 28, 2018 25.38 26.30 24.15 25.62 6,845 +0.30(+1.18%)
Nov 27, 2018 24.13 25.61 24.13 25.32 5,129 -1.19(-4.49%)
Nov 26, 2018 25.49 26.70 24.80 26.51 9,808 +1.06(+4.17%)
Nov 23, 2018 24.27 25.50 23.03 25.45 13,300 +1.95(+8.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.50(+2.17%)
Nov 20, 2018 23.80 24.36 22.57 23.00 6,634 -0.90(-3.77%)
Nov 19, 2018 24.58 25.10 23.78 23.90 8,411 -0.92(-3.71%)
Nov 16, 2018 24.42 25.14 23.82 24.82 10,600 +0.30(+1.22%)
Nov 15, 2018 24.95 24.99 24.12 24.52 7,233 -0.40(-1.61%)
Nov 14, 2018 25.76 25.76 24.50 24.92 8,916 -0.73(-2.85%)
Nov 13, 2018 24.79 25.67 24.79 25.65 7,137 +1.00(+4.06%)
Nov 12, 2018 25.15 25.82 24.65 24.65 5,331 -0.75(-2.95%)
Nov 09, 2018 26.35 27.40 24.94 25.40 9,500 -0.81(-3.09%)
Nov 08, 2018 26.45 27.64 26.03 26.21 14,777 -0.79(-2.93%)
Nov 07, 2018 26.31 27.00 26.09 27.00 5,527 -0.05(-0.18%)
Nov 06, 2018 27.80 27.80 26.75 27.05 7,623 -0.61(-2.21%)
Nov 05, 2018 26.77 28.00 26.59 27.66 17,214 +1.60(+6.14%)
Nov 02, 2018 26.05 26.38 26.05 26.06 1,700 -0.17(-0.65%)
Nov 01, 2018 25.27 26.23 25.27 26.23 5,109 +1.20(+4.79%)
Oct 31, 2018 26.25 26.40 25.03 25.03 8,632 -0.89(-3.43%)
Oct 30, 2018 25.33 26.25 24.13 25.92 14,914 +0.43(+1.69%)
Oct 29, 2018 24.80 25.49 24.20 25.49 12,259 +0.74(+2.99%)
Oct 26, 2018 25.27 25.27 24.28 24.75 7,200 -0.60(-2.37%)
Oct 25, 2018 25.27 25.85 25.16 25.35 6,145 +0.31(+1.24%)
Oct 24, 2018 26.19 26.19 25.04 25.04 6,235 -0.48(-1.88%)
Oct 23, 2018 25.99 26.15 25.52 25.52 3,647 +0.02(+0.08%)
Oct 22, 2018 26.50 26.50 25.50 25.50 7,577 -1.01(-3.81%)
Oct 19, 2018 26.71 28.22 26.50 26.51 8,400 -1.23(-4.43%)
Oct 18, 2018 27.70 27.95 27.26 27.74 5,617 +0.23(+0.84%)
Oct 17, 2018 27.98 28.09 27.46 27.51 3,492 -0.34(-1.22%)
Oct 16, 2018 27.60 27.99 27.60 27.85 2,639 +0.44(+1.61%)
Oct 15, 2018 26.44 27.68 26.02 27.41 10,402 +1.15(+4.38%)
Oct 12, 2018 27.60 28.33 25.92 26.26 11,000 -1.19(-4.34%)
Oct 11, 2018 27.97 28.00 27.40 27.45 10,844 -0.59(-2.10%)
Oct 10, 2018 28.10 28.43 27.65 28.04 11,284 +0.13(+0.47%)
Oct 09, 2018 27.68 28.59 27.68 27.91 8,967 +0.20(+0.72%)
Oct 08, 2018 27.59 28.40 26.82 27.71 9,967 -0.32(-1.14%)
Oct 05, 2018 28.52 28.64 28.03 28.03 6,300 -0.23(-0.81%)
Oct 04, 2018 28.50 28.75 28.04 28.26 11,005 -0.28(-0.98%)
Oct 03, 2018 28.10 29.25 27.81 28.54 22,027 +0.81(+2.92%)
Oct 02, 2018 28.56 29.79 27.73 27.73 19,608 -0.77(-2.70%)
Oct 01, 2018 29.00 29.11 28.02 28.50 14,964 -0.45(-1.55%)
Sep 28, 2018 29.40 29.40 28.73 28.95 5,900 -0.30(-1.03%)
Sep 27, 2018 28.60 29.80 28.08 29.25 38,679 +0.70(+2.45%)
Sep 26, 2018 29.70 29.85 28.10 28.55 13,177 -1.25(-4.19%)
Sep 25, 2018 30.00 30.60 29.45 29.80 17,124 +0.05(+0.17%)
Sep 24, 2018 29.05 30.80 28.48 29.75 55,560 +0.50(+1.71%)
Sep 21, 2018 26.95 29.40 26.20 29.25 140,900 +2.20(+8.13%)
Sep 20, 2018 26.95 27.45 26.30 27.05 26,524 +0.00(+0.00%)
Sep 19, 2018 27.45 27.77 26.70 27.05 19,782 +0.05(+0.19%)
Sep 18, 2018 26.70 28.05 26.35 27.00 31,148 +0.45(+1.69%)
Sep 17, 2018 24.05 26.75 24.05 26.55 26,763 +0.05(+0.19%)
Sep 14, 2018 26.80 27.20 25.45 26.50 37,400 +0.00(+0.00%)
Sep 13, 2018 26.60 27.60 25.60 26.50 37,991 +0.05(+0.19%)
Sep 12, 2018 26.40 27.40 26.00 26.45 30,662 -0.50(-1.86%)
Sep 11, 2018 27.80 27.80 26.85 26.95 24,317 -0.80(-2.88%)
Sep 10, 2018 28.10 28.10 27.45 27.75 20,263 -0.55(-1.94%)
Sep 07, 2018 28.50 28.50 28.10 28.30 1,400 +0.00(+0.00%)
Sep 06, 2018 27.70 28.55 27.70 28.30 1,507 +0.55(+1.98%)
Sep 05, 2018 27.85 27.85 27.55 27.75 1,335 +0.20(+0.73%)
Sep 04, 2018 28.25 28.30 27.55 27.55 4,464 -0.75(-2.65%)
Aug 31, 2018 28.30 28.30 28.30 0 +0.05(+0.18%)
Aug 30, 2018 28.60 28.60 28.25 28.25 2,970 -0.40(-1.40%)
Aug 29, 2018 28.75 28.75 28.60 28.65 1,103 +0.05(+0.17%)
Aug 28, 2018 28.60 28.65 28.60 28.60 828 -0.05(-0.17%)
Aug 27, 2018 29.15 29.20 28.60 28.65 5,843 -0.30(-1.04%)
Aug 24, 2018 29.20 29.20 28.95 28.95 2,400 -0.10(-0.34%)
Aug 23, 2018 29.05 29.05 29.05 29.05 738 +0.10(+0.35%)
Aug 22, 2018 29.15 29.20 28.95 28.95 2,978 -0.05(-0.17%)
Aug 21, 2018 29.20 29.20 29.00 29.00 2,205 -0.20(-0.68%)
Aug 20, 2018 28.70 29.20 28.70 29.20 904 +0.55(+1.92%)
Aug 17, 2018 28.65 28.85 28.65 28.65 2,200 -0.15(-0.52%)
Aug 16, 2018 29.10 29.16 28.80 28.80 4,294 -0.60(-2.04%)
Aug 15, 2018 29.65 30.05 29.00 29.40 5,337 +0.25(+0.86%)
Aug 14, 2018 28.90 29.60 28.78 29.15 7,589 +0.75(+2.64%)
Aug 13, 2018 28.40 28.80 28.40 28.40 2,132 +0.20(+0.71%)
Aug 10, 2018 28.30 28.40 27.75 28.20 4,200 +0.10(+0.36%)
Aug 09, 2018 27.75 28.40 27.70 28.10 2,363 +0.15(+0.54%)
Aug 08, 2018 28.15 28.60 27.95 27.95 5,686 +0.10(+0.36%)
Aug 07, 2018 27.25 27.85 27.25 27.85 441 +0.40(+1.46%)
Aug 06, 2018 27.65 27.65 27.40 27.45 2,031 -0.05(-0.18%)
Aug 03, 2018 28.25 28.25 27.50 27.50 5,800 -0.65(-2.31%)
Aug 02, 2018 27.55 28.25 27.45 28.15 7,573 +0.95(+3.49%)
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.