FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.