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 (%)
Mar 31, 2020 8.252 8.388 7.979 8.388 70,118 +0.08(+0.94%)
Mar 30, 2020 8.446 8.466 8.115 8.310 36,146 -0.11(-1.27%)
Mar 27, 2020 8.670 8.728 8.398 8.417 35,043 -0.51(-5.67%)
Mar 26, 2020 8.456 8.962 8.446 8.923 63,865 +0.47(+5.52%)
Mar 25, 2020 8.573 8.660 8.125 8.456 39,711 -0.08(-0.91%)
Mar 24, 2020 7.979 8.621 7.911 8.534 76,245 +0.79(+10.18%)
Mar 23, 2020 7.960 8.057 7.658 7.746 88,607 -0.18(-2.21%)
Mar 20, 2020 8.145 8.261 7.785 7.921 168,538 -0.28(-3.44%)
Mar 19, 2020 7.911 8.505 7.668 8.203 77,018 +0.25(+3.18%)
Mar 18, 2020 8.602 8.630 7.940 7.950 117,468 -0.93(-10.51%)
Mar 17, 2020 8.232 8.884 8.222 8.884 90,920 +0.75(+9.21%)
Mar 16, 2020 8.125 8.407 7.921 8.135 92,006 -0.77(-8.63%)
Mar 13, 2020 8.475 8.904 8.475 8.904 121,779 +0.81(+9.98%)
Mar 12, 2020 8.388 8.816 8.086 8.096 83,858 -0.53(-6.09%)
Mar 11, 2020 9.322 9.322 8.573 8.621 147,592 -0.87(-9.13%)
Mar 10, 2020 9.030 9.682 8.874 9.487 83,701 +0.72(+8.21%)
Mar 09, 2020 9.322 9.332 8.738 8.767 158,631 -0.91(-9.45%)
Mar 06, 2020 9.925 9.935 9.614 9.682 293,297 -0.35(-3.49%)
Mar 05, 2020 10.38 10.38 9.964 10.03 147,118 -0.49(-4.63%)
Mar 04, 2020 10.58 10.70 10.38 10.52 130,469 -0.18(-1.64%)
Mar 03, 2020 10.66 10.72 10.62 10.69 79,680 -0.01(-0.09%)
Mar 02, 2020 10.70 10.94 10.66 10.70 99,076 +0.01(+0.09%)
Feb 28, 2020 10.94 10.99 10.57 10.69 152,301 -0.32(-2.92%)
Feb 27, 2020 11.21 11.26 11.01 11.02 90,746 -0.26(-2.33%)
Feb 26, 2020 11.32 11.46 11.25 11.28 59,935 -0.01(-0.09%)
Feb 25, 2020 11.66 11.73 11.26 11.29 74,119 -0.34(-2.93%)
Feb 24, 2020 11.74 11.92 11.59 11.63 86,719 -0.31(-2.61%)
Feb 21, 2020 12.07 12.10 11.90 11.94 29,596 -0.09(-0.73%)
Feb 20, 2020 11.92 12.09 11.81 12.03 20,492 +0.15(+1.23%)
Feb 19, 2020 11.84 12.15 11.83 11.88 79,684 +0.06(+0.49%)
Feb 18, 2020 11.71 11.85 11.71 11.82 332,694 +0.04(+0.33%)
Feb 14, 2020 11.79 11.84 11.74 11.78 55,494 -0.01(-0.08%)
Feb 13, 2020 11.68 11.80 11.68 11.79 182,908 +0.12(+1.00%)
Feb 12, 2020 11.78 11.79 11.65 11.68 137,603 -0.07(-0.58%)
Feb 11, 2020 11.69 11.80 11.67 11.74 54,474 +0.06(+0.50%)
Feb 10, 2020 11.68 11.80 11.59 11.69 155,025 +0.05(+0.42%)
Feb 07, 2020 11.72 11.84 11.56 11.64 106,672 -0.08(-0.66%)
Feb 06, 2020 11.66 11.74 11.63 11.72 203,142 +0.06(+0.50%)
Feb 05, 2020 11.68 11.73 11.63 11.66 57,726 +0.00(+0.00%)
Feb 04, 2020 11.68 11.76 11.63 11.66 218,269 +0.04(+0.33%)
Feb 03, 2020 11.50 11.81 11.50 11.62 119,933 +0.13(+1.10%)
Jan 31, 2020 11.47 11.62 11.44 11.49 155,075 -0.04(-0.34%)
Jan 30, 2020 11.50 11.65 11.30 11.53 114,548 -0.01(-0.08%)
Jan 29, 2020 11.68 11.68 11.50 11.54 36,236 -0.09(-0.75%)
Jan 28, 2020 11.82 11.83 11.59 11.63 30,298 -0.19(-1.65%)
Jan 27, 2020 11.72 11.95 11.72 11.82 48,182 +0.03(+0.25%)
Jan 24, 2020 11.98 12.00 11.77 11.79 211,495 -0.19(-1.62%)
Jan 23, 2020 12.01 12.05 11.99 11.99 18,172 -0.08(-0.64%)
Jan 22, 2020 12.02 12.08 11.98 12.07 79,909 +0.04(+0.32%)
Jan 21, 2020 12.02 12.11 11.97 12.03 143,943 +0.01(+0.08%)
Jan 17, 2020 12.16 12.20 11.98 12.02 50,253 -0.12(-0.96%)
Jan 16, 2020 12.04 12.20 12.04 12.13 12,392 +0.06(+0.48%)
Jan 15, 2020 12.13 12.21 12.05 12.08 19,129 -0.02(-0.16%)
Jan 14, 2020 12.02 12.14 11.97 12.10 184,879 +0.03(+0.24%)
Jan 13, 2020 12.09 12.14 12.02 12.07 35,315 -0.05(-0.40%)
Jan 10, 2020 12.15 12.16 12.09 12.11 17,675 -0.02(-0.16%)
Jan 09, 2020 12.11 12.16 12.11 12.13 34,414 +0.02(+0.16%)
Jan 08, 2020 12.12 12.16 12.11 12.11 19,680 +0.02(+0.16%)
Jan 07, 2020 12.07 12.11 11.98 12.10 28,113 +0.02(+0.16%)
Jan 06, 2020 12.12 12.18 12.08 12.08 48,590 -0.11(-0.88%)
Jan 03, 2020 12.09 12.20 12.00 12.18 25,177 +0.07(+0.56%)
Jan 02, 2020 12.11 12.16 11.97 12.11 53,840 +0.00(+0.00%)
Dec 31, 2019 12.16 12.18 12.09 12.11 27,336 -0.06(-0.48%)
Dec 30, 2019 12.18 12.19 12.06 12.17 21,208 +0.02(+0.16%)
Dec 27, 2019 12.03 12.15 11.97 12.15 24,253 +0.09(+0.73%)
Dec 26, 2019 12.13 12.19 12.02 12.07 10,571 -0.04(-0.32%)
Dec 24, 2019 12.26 12.26 11.97 12.11 14,284 -0.01(-0.08%)
Dec 23, 2019 12.20 12.20 11.93 12.11 51,033 -0.13(-1.03%)
Dec 20, 2019 12.45 12.45 12.19 12.24 95,162 -0.23(-1.87%)
Dec 19, 2019 12.56 12.56 12.42 12.47 14,756 -0.09(-0.70%)
Dec 18, 2019 12.50 12.57 12.43 12.56 80,671 +0.05(+0.39%)
Dec 17, 2019 12.48 12.55 12.45 12.51 34,837 +0.02(+0.16%)
Dec 16, 2019 12.11 12.51 12.07 12.49 63,254 +0.40(+3.30%)
Dec 13, 2019 11.78 12.11 11.78 12.10 57,035 +0.33(+2.81%)
Dec 12, 2019 11.69 11.81 11.68 11.76 56,979 +0.08(+0.67%)
Dec 11, 2019 11.65 11.70 11.60 11.69 30,842 +0.07(+0.59%)
Dec 10, 2019 11.58 11.63 11.56 11.62 30,255 +0.03(+0.25%)
Dec 09, 2019 11.67 11.67 11.55 11.59 31,926 -0.08(-0.67%)
Dec 06, 2019 11.51 11.69 11.51 11.67 63,612 +0.22(+1.96%)
Dec 05, 2019 11.42 11.50 11.35 11.44 32,464 -0.01(-0.09%)
Dec 04, 2019 11.48 11.52 11.43 11.45 61,986 +0.00(+0.00%)
Dec 03, 2019 11.43 11.46 11.35 11.45 20,701 -0.01(-0.08%)
Dec 02, 2019 11.50 11.57 11.41 11.46 80,880 -0.02(-0.17%)
Nov 29, 2019 11.40 11.50 11.39 11.48 28,774 +0.09(+0.77%)
Nov 27, 2019 11.40 11.40 11.31 11.39 76,972 +0.03(+0.26%)
Nov 26, 2019 11.39 11.40 11.35 11.37 35,569 -0.02(-0.17%)
Nov 25, 2019 11.30 11.40 11.30 11.38 36,926 +0.03(+0.26%)
Nov 22, 2019 11.35 11.40 11.31 11.36 15,415 +0.01(+0.09%)
Nov 21, 2019 11.38 11.38 11.29 11.35 15,035 +0.00(+0.00%)
Nov 20, 2019 11.38 11.43 11.29 11.35 32,736 -0.06(-0.51%)
Nov 19, 2019 11.49 11.50 11.39 11.40 41,007 -0.02(-0.17%)
Nov 18, 2019 11.42 11.52 11.27 11.42 49,112 -0.01(-0.08%)
Nov 15, 2019 11.41 11.54 11.36 11.43 143,565 +0.08(+0.69%)
Nov 14, 2019 11.31 11.40 11.31 11.36 26,314 +0.05(+0.43%)
Nov 13, 2019 11.25 11.38 11.20 11.31 79,163 +0.06(+0.52%)
Nov 12, 2019 11.29 11.29 11.25 11.25 39,481 -0.04(-0.34%)
Nov 11, 2019 11.18 11.30 11.16 11.29 154,569 +0.12(+1.04%)
Nov 08, 2019 11.21 11.21 11.17 11.17 29,905 -0.02(-0.17%)
Nov 07, 2019 11.09 11.21 11.09 11.19 176,289 +0.12(+1.05%)
Nov 06, 2019 11.08 11.09 11.06 11.07 54,179 +0.00(+0.00%)
Nov 05, 2019 11.09 11.11 11.06 11.07 79,003 -0.01(-0.09%)
Nov 04, 2019 11.09 11.11 11.07 11.08 109,815 +0.00(+0.00%)
Nov 01, 2019 11.09 11.11 11.06 11.08 76,253 -0.01(-0.09%)
Oct 31, 2019 11.07 11.09 11.02 11.09 86,712 +0.02(+0.18%)
Oct 30, 2019 11.09 11.09 11.01 11.07 71,006 -0.02(-0.17%)
Oct 29, 2019 11.12 11.13 11.08 11.09 183,003 +0.00(+0.00%)
Oct 28, 2019 11.13 11.15 11.06 11.09 126,305 -0.04(-0.35%)
Oct 25, 2019 11.14 11.17 11.10 11.13 222,491 -0.01(-0.09%)
Oct 24, 2019 11.19 11.22 11.13 11.14 143,405 -0.03(-0.26%)
Oct 23, 2019 11.29 11.30 11.11 11.17 240,738 -0.12(-1.03%)
Oct 22, 2019 11.34 11.38 11.28 11.29 169,115 +0.00(+0.00%)
Oct 21, 2019 11.14 11.36 11.09 11.29 186,961 +0.29(+2.65%)
Oct 18, 2019 10.68 11.00 10.61 11.00 536,239 +0.47(+4.44%)
Oct 17, 2019 10.66 10.66 10.46 10.53 1,301,952 -0.14(-1.28%)
Oct 16, 2019 10.94 10.94 10.61 10.66 232,264 -0.31(-2.85%)
Oct 15, 2019 10.93 11.03 10.93 10.98 55,159 +0.02(+0.22%)
Oct 14, 2019 11.12 11.12 10.85 10.95 132,707 -0.42(-3.72%)
Oct 11, 2019 11.39 11.47 11.29 11.38 24,092 +0.05(+0.43%)
Oct 10, 2019 11.45 11.47 11.32 11.33 8,633 -0.06(-0.55%)
Oct 09, 2019 11.54 11.54 11.03 11.39 7,217 +0.00(+0.00%)
Oct 08, 2019 11.48 11.48 11.32 11.39 10,021 -0.04(-0.38%)
Oct 07, 2019 11.52 11.60 11.32 11.44 6,054 -0.09(-0.75%)
Oct 04, 2019 11.46 11.55 11.39 11.52 69,161 +0.01(+0.13%)
Oct 03, 2019 11.42 11.53 11.32 11.51 17,147 +0.14(+1.23%)
Oct 02, 2019 11.44 11.49 11.32 11.37 17,105 -0.07(-0.63%)
Oct 01, 2019 11.57 11.66 11.44 11.44 19,872 -0.13(-1.12%)
Sep 30, 2019 11.77 11.80 11.57 11.57 8,311 -0.01(-0.12%)
Sep 27, 2019 11.58 11.73 11.57 11.58 19,523 -0.04(-0.33%)
Sep 26, 2019 11.70 11.71 11.36 11.62 38,477 -0.14(-1.23%)
Sep 25, 2019 11.92 11.92 11.70 11.77 23,184 -0.15(-1.25%)
Sep 24, 2019 11.99 12.03 11.92 11.92 17,415 -0.29(-2.37%)
Sep 23, 2019 12.30 12.30 12.13 12.21 25,477 -0.19(-1.55%)
Sep 20, 2019 11.87 12.40 11.77 12.40 99,069 +0.50(+4.17%)
Sep 19, 2019 11.84 11.93 11.84 11.90 21,153 +0.06(+0.49%)
Sep 18, 2019 11.69 11.92 11.69 11.84 43,266 +0.28(+2.46%)
Sep 17, 2019 12.08 12.08 11.56 11.56 27,049 -0.34(-2.83%)
Sep 16, 2019 11.86 12.01 11.86 11.90 13,963 -0.19(-1.55%)
Sep 13, 2019 12.44 12.44 11.69 12.09 31,153 -0.33(-2.68%)
Sep 12, 2019 12.16 12.49 12.16 12.42 42,001 +0.14(+1.14%)
Sep 11, 2019 11.90 12.45 11.90 12.28 20,322 +0.29(+2.45%)
Sep 10, 2019 11.95 12.04 11.87 11.98 13,070 -0.05(-0.44%)
Sep 09, 2019 11.66 12.04 11.48 12.04 12,345 +0.43(+3.69%)
Sep 06, 2019 11.50 11.61 11.46 11.61 6,023 +0.06(+0.50%)
Sep 05, 2019 11.63 11.64 11.39 11.55 14,872 -0.00(-0.04%)
Sep 04, 2019 11.87 11.92 11.49 11.56 24,642 -0.38(-3.19%)
Sep 03, 2019 12.09 12.09 11.85 11.94 16,758 -0.26(-2.09%)
Aug 30, 2019 12.34 12.34 12.06 12.19 19,315 -0.05(-0.39%)
Aug 29, 2019 12.51 12.51 12.24 12.24 13,907 -0.19(-1.51%)
Aug 28, 2019 12.41 12.47 12.40 12.43 20,237 -0.06(-0.50%)
Aug 27, 2019 12.52 12.52 12.47 12.49 3,246 -0.03(-0.23%)
Aug 26, 2019 12.41 12.57 12.31 12.52 23,215 +0.20(+1.60%)
Aug 23, 2019 12.28 12.52 12.28 12.32 32,607 +0.04(+0.35%)
Aug 22, 2019 12.69 12.76 12.28 12.28 64,465 -0.24(-1.92%)
Aug 21, 2019 12.63 12.70 12.52 12.52 4,581 -0.22(-1.74%)
Aug 20, 2019 12.62 12.74 12.62 12.74 2,133 -0.13(-0.97%)
Aug 19, 2019 12.63 12.87 12.52 12.87 29,683 +0.15(+1.21%)
Aug 16, 2019 12.61 12.94 12.54 12.71 38,007 +0.17(+1.34%)
Aug 15, 2019 13.05 13.07 12.49 12.54 24,119 -0.53(-4.05%)
Aug 14, 2019 13.14 13.14 13.07 13.07 5,850 -0.17(-1.31%)
Aug 13, 2019 13.12 13.30 13.11 13.25 2,783 +0.19(+1.48%)
Aug 12, 2019 13.00 13.05 13.00 13.05 1,451 +0.00(+0.04%)
Aug 09, 2019 13.39 13.39 12.92 13.05 5,192 -0.06(-0.48%)
Aug 08, 2019 13.27 13.30 13.11 13.11 7,188 -0.01(-0.07%)
Aug 07, 2019 13.12 13.38 13.02 13.12 9,894 +0.13(+0.96%)
Aug 06, 2019 13.00 13.32 13.00 13.00 5,543 +0.07(+0.56%)
Aug 05, 2019 13.16 13.39 12.92 12.92 15,971 -0.24(-1.83%)
Aug 02, 2019 13.18 13.22 12.86 13.16 11,838 +0.07(+0.55%)
Aug 01, 2019 13.29 13.29 13.05 13.09 23,438 -0.22(-1.66%)
Jul 31, 2019 13.36 13.46 13.27 13.31 11,732 +0.01(+0.07%)
Jul 30, 2019 13.46 13.47 13.30 13.30 5,962 +0.06(+0.44%)
Jul 29, 2019 13.50 13.53 13.25 13.25 11,227 -0.17(-1.29%)
Jul 26, 2019 13.24 13.71 13.24 13.42 30,946 +0.06(+0.43%)
Jul 25, 2019 13.32 13.37 13.14 13.36 8,598 +0.12(+0.87%)
Jul 24, 2019 13.46 13.46 13.25 13.25 4,988 -0.12(-0.87%)
Jul 23, 2019 13.49 13.50 13.36 13.36 2,045 -0.13(-1.00%)
Jul 22, 2019 13.60 13.60 13.50 13.50 1,707 -0.00(-0.04%)
Jul 19, 2019 13.33 13.50 13.33 13.50 10,800 +0.12(+0.86%)
Jul 18, 2019 13.30 13.41 13.30 13.39 3,640 -0.00(-0.04%)
Jul 17, 2019 13.45 13.45 13.39 13.39 6,745 -0.07(-0.54%)
Jul 16, 2019 13.46 13.46 13.46 13.46 1,566 +0.04(+0.29%)
Jul 15, 2019 13.42 13.42 13.42 13.42 1,406 +0.04(+0.32%)
Jul 12, 2019 13.48 13.48 13.31 13.38 8,723 -0.08(-0.57%)
Jul 11, 2019 13.45 13.46 13.34 13.46 7,840 +0.05(+0.36%)
Jul 10, 2019 13.42 13.43 13.16 13.41 7,391 -0.07(-0.54%)
Jul 09, 2019 13.41 13.48 13.41 13.48 23,872 +0.17(+1.27%)
Jul 08, 2019 13.57 13.60 13.31 13.31 19,219 -0.23(-1.71%)
Jul 05, 2019 13.36 13.67 13.23 13.54 30,738 +0.41(+3.15%)
Jul 03, 2019 13.09 13.33 12.98 13.13 4,984 -0.03(-0.26%)
Jul 02, 2019 13.14 13.16 13.04 13.16 2,857 +0.15(+1.15%)
Jul 01, 2019 13.43 13.43 12.90 13.01 18,698 -0.46(-3.43%)
Jun 28, 2019 13.18 13.48 13.10 13.48 53,377 +0.49(+3.74%)
Jun 27, 2019 12.93 13.05 12.82 12.99 9,776 -0.18(-1.39%)
Jun 26, 2019 12.97 13.17 12.97 13.17 3,838 +0.28(+2.17%)
Jun 25, 2019 13.00 13.00 12.64 12.89 7,051 -0.15(-1.18%)
Jun 24, 2019 13.19 13.21 13.05 13.05 5,570 -0.15(-1.13%)
Jun 21, 2019 13.05 13.20 13.05 13.20 15,161 +0.13(+0.96%)
Jun 20, 2019 13.07 13.28 13.07 13.07 6,037 -0.14(-1.06%)
Jun 19, 2019 13.29 13.29 13.21 13.21 2,257 +0.16(+1.25%)
Jun 18, 2019 12.91 13.09 12.91 13.05 1,711 -0.05(-0.37%)
Jun 17, 2019 13.36 13.36 13.10 13.10 1,696 +0.07(+0.55%)
Jun 14, 2019 13.02 13.02 13.02 13.02 2,076 -0.05(-0.40%)
Jun 13, 2019 13.05 13.38 12.83 13.08 10,355 -0.09(-0.69%)
Jun 12, 2019 13.17 13.17 13.17 13.17 517 +0.07(+0.55%)
Jun 11, 2019 12.81 13.13 12.81 13.10 3,358 +0.26(+2.03%)
Jun 10, 2019 12.97 12.97 12.76 12.84 7,335 -0.10(-0.74%)
Jun 07, 2019 12.64 13.13 12.64 12.93 3,946 +0.30(+2.36%)
Jun 06, 2019 11.92 13.17 11.92 12.63 85,463 +1.37(+12.14%)
Jun 05, 2019 11.44 11.44 11.27 11.27 3,960 -0.10(-0.85%)
Jun 04, 2019 11.46 11.46 11.36 11.36 12,856 +0.03(+0.25%)
Jun 03, 2019 11.33 11.34 11.21 11.33 5,395 -0.00(-0.04%)
May 31, 2019 11.34 11.34 11.23 11.34 4,361 -0.07(-0.63%)
May 30, 2019 11.11 11.41 11.11 11.41 2,712 +0.24(+2.15%)
May 29, 2019 11.26 11.26 11.17 11.17 6,045 -0.10(-0.85%)
May 28, 2019 11.46 11.48 11.27 11.27 6,016 -0.34(-2.95%)
May 24, 2019 11.60 11.61 11.60 11.61 2,492 +0.09(+0.79%)
May 23, 2019 11.48 11.56 11.46 11.52 6,590 -0.04(-0.38%)
May 22, 2019 11.59 11.68 11.49 11.56 4,758 +0.00(+0.04%)
May 21, 2019 11.48 11.56 11.48 11.56 3,599 +0.13(+1.18%)
May 20, 2019 11.42 11.42 11.42 11.42 1,023 +0.28(+2.55%)
May 17, 2019 11.36 11.36 11.14 11.14 5,192 -0.17(-1.49%)
May 16, 2019 11.48 11.48 11.31 11.31 2,292 -0.15(-1.34%)
May 15, 2019 11.46 11.46 11.46 11.46 1,748 +0.17(+1.49%)
May 14, 2019 11.29 11.29 11.29 11.29 2,648 +0.19(+1.69%)
May 13, 2019 11.08 11.23 11.08 11.10 4,995 -0.14(-1.24%)
May 10, 2019 11.24 11.24 11.24 11.24 2,492 +0.16(+1.48%)
May 09, 2019 11.31 11.31 11.08 11.08 2,704 -0.08(-0.69%)
May 08, 2019 11.16 11.16 11.16 11.16 1,584 +0.01(+0.09%)
May 07, 2019 11.14 11.39 11.14 11.15 3,528 +0.01(+0.09%)
May 06, 2019 11.31 11.31 11.14 11.14 1,345 -0.35(-3.02%)
May 03, 2019 11.34 11.48 11.20 11.48 3,946 +0.02(+0.21%)
May 02, 2019 11.31 11.46 11.07 11.46 9,454 -0.13(-1.12%)
May 01, 2019 11.43 11.59 11.43 11.59 6,882 -0.21(-1.76%)
Apr 30, 2019 11.71 11.80 11.41 11.80 16,956 +0.00(+0.00%)
Apr 29, 2019 12.04 12.04 11.43 11.80 7,227 -0.21(-1.76%)
Apr 26, 2019 11.51 12.01 11.51 12.01 6,230 +0.64(+5.59%)
Apr 25, 2019 11.23 11.37 11.23 11.37 3,206 +0.06(+0.51%)
Apr 24, 2019 11.31 11.31 11.31 11.31 1,063 +0.00(+0.04%)
Apr 23, 2019 11.41 11.41 11.31 11.31 2,803 +0.28(+2.53%)
Apr 22, 2019 11.07 11.10 11.03 11.03 2,589 -0.04(-0.39%)
Apr 18, 2019 10.81 11.07 10.81 11.07 3,946 +0.21(+1.95%)
Apr 17, 2019 11.07 11.07 10.86 10.86 2,469 -0.10(-0.92%)
Apr 16, 2019 10.86 11.06 10.86 10.96 7,755 +0.00(+0.04%)
Apr 15, 2019 11.01 11.02 10.96 10.96 5,258 -0.05(-0.44%)
Apr 12, 2019 10.92 11.01 10.84 11.01 2,492 +0.25(+2.28%)
Apr 11, 2019 10.92 10.96 10.76 10.76 7,069 -0.13(-1.19%)
Apr 10, 2019 10.92 10.92 10.89 10.89 4,585 +0.13(+1.16%)
Apr 09, 2019 10.84 10.84 10.77 10.77 2,114 -0.07(-0.67%)
Apr 08, 2019 10.72 10.84 10.72 10.84 1,636 -0.09(-0.79%)
Apr 05, 2019 10.92 10.92 10.92 10.92 1,246 +0.03(+0.31%)
Apr 04, 2019 10.86 10.90 10.84 10.89 2,751 -0.13(-1.22%)
Apr 03, 2019 11.03 11.03 11.03 11.03 930 +0.04(+0.39%)
Apr 02, 2019 10.95 10.98 10.83 10.98 16,557 +0.02(+0.18%)
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.