FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.15 USD  +0.03 (+0.25%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 27.30 27.50 27.10 27.20 3,441 -0.25(-0.91%)
Jul 31, 2018 26.95 27.90 26.95 27.45 7,339 +0.55(+2.04%)
Jul 30, 2018 27.15 27.70 26.90 26.90 7,587 +0.25(+0.94%)
Jul 27, 2018 27.15 27.45 26.60 26.65 3,600 -0.25(-0.93%)
Jul 26, 2018 27.10 27.35 26.15 26.90 12,142 -0.50(-1.82%)
Jul 25, 2018 27.60 28.00 27.40 27.40 2,043 -0.35(-1.26%)
Jul 24, 2018 27.90 28.00 27.75 27.75 4,749 -0.05(-0.18%)
Jul 23, 2018 27.75 28.15 27.50 27.80 5,093 +0.05(+0.18%)
Jul 20, 2018 28.25 28.25 27.70 27.75 1,729 +0.05(+0.18%)
Jul 19, 2018 27.95 28.40 27.50 27.70 5,917 +0.40(+1.47%)
Jul 18, 2018 27.60 27.60 27.30 27.30 1,356 +0.25(+0.92%)
Jul 17, 2018 27.30 27.50 27.05 27.05 2,401 -0.35(-1.28%)
Jul 16, 2018 27.35 27.50 27.10 27.40 3,799 +0.35(+1.29%)
Jul 13, 2018 26.55 27.11 26.47 27.05 4,936 +0.65(+2.46%)
Jul 12, 2018 27.25 27.25 26.15 26.40 2,211 -0.15(-0.56%)
Jul 11, 2018 27.20 27.20 26.50 26.55 4,071 -0.55(-2.03%)
Jul 10, 2018 28.15 28.15 27.10 27.10 2,571 -0.90(-3.21%)
Jul 09, 2018 28.00 28.55 28.00 28.00 1,994 +0.05(+0.18%)
Jul 06, 2018 28.00 28.00 27.70 27.95 2,333 +0.15(+0.54%)
Jul 05, 2018 27.55 28.45 26.81 27.80 6,572 +0.10(+0.36%)
Jul 03, 2018 27.70 27.70 27.70 0 +0.80(+2.97%)
Jul 02, 2018 26.30 27.50 26.30 26.90 2,965 +0.70(+2.67%)
Jun 29, 2018 26.90 27.05 25.90 26.20 6,610 -0.55(-2.06%)
Jun 28, 2018 27.25 27.25 26.17 26.75 4,029 -0.50(-1.83%)
Jun 27, 2018 28.19 28.60 27.25 27.25 13,516 -1.25(-4.39%)
Jun 26, 2018 27.25 29.25 25.47 28.50 17,437 +0.70(+2.52%)
Jun 25, 2018 27.50 29.60 27.50 27.80 24,511 +0.10(+0.36%)
Jun 22, 2018 27.20 27.70 24.85 27.70 41,375 +0.80(+2.97%)
Jun 21, 2018 26.75 27.40 26.37 26.90 7,882 -0.05(-0.19%)
Jun 20, 2018 26.65 27.27 26.35 26.95 9,096 +0.50(+1.89%)
Jun 19, 2018 25.25 26.60 25.13 26.45 204,561 +1.25(+4.96%)
Jun 18, 2018 25.00 25.75 25.00 25.20 5,010 -0.30(-1.18%)
Jun 15, 2018 25.50 24.95 25.50 13,379 +0.55(+2.20%)
Jun 14, 2018 24.80 25.10 24.32 24.95 5,195 +0.35(+1.42%)
Jun 13, 2018 24.90 25.33 24.60 24.60 2,846 -0.60(-2.38%)
Jun 12, 2018 25.25 25.45 24.70 25.20 6,523 +0.10(+0.40%)
Jun 11, 2018 24.70 25.70 24.15 25.10 11,942 +0.60(+2.45%)
Jun 08, 2018 24.65 25.50 24.05 24.50 10,437 +0.00(+0.00%)
Jun 07, 2018 24.45 24.55 24.35 24.50 2,662 +0.25(+1.03%)
Jun 06, 2018 24.40 24.25 10,621 +0.05(+0.21%)
Jun 05, 2018 23.10 24.20 23.10 24.20 4,034 +0.40(+1.68%)
Jun 04, 2018 23.75 24.00 23.75 23.80 3,984 +0.15(+0.63%)
Jun 01, 2018 23.95 23.95 22.60 23.65 9,472 +0.05(+0.21%)
May 31, 2018 24.00 24.00 23.60 23.60 2,919 -0.30(-1.26%)
May 30, 2018 23.90 24.00 23.86 23.90 6,643 +0.05(+0.21%)
May 29, 2018 23.45 23.85 23.05 23.85 2,689 +0.00(+0.00%)
May 25, 2018 23.85 23.85 23.85 0 +0.40(+1.71%)
May 24, 2018 22.95 23.45 22.95 23.45 3,108 -0.10(-0.42%)
May 23, 2018 23.75 23.75 23.55 23.55 6,327 -0.25(-1.05%)
May 22, 2018 23.80 23.80 23.80 23.80 502 +0.05(+0.21%)
May 21, 2018 23.90 23.90 23.70 23.75 4,066 -0.20(-0.84%)
May 18, 2018 24.05 24.05 23.80 23.95 3,609 +0.05(+0.21%)
May 17, 2018 23.60 23.90 23.55 23.90 4,889 +0.35(+1.49%)
May 16, 2018 23.25 23.90 23.25 23.55 2,581 +0.20(+0.86%)
May 15, 2018 23.55 23.80 23.10 23.35 5,435 -0.65(-2.71%)
May 14, 2018 26.88 26.88 23.60 24.00 9,934 -0.60(-2.44%)
May 11, 2018 24.35 24.70 23.70 24.60 11,514 +0.60(+2.50%)
May 10, 2018 24.15 24.42 23.72 24.00 5,946 -0.15(-0.62%)
May 09, 2018 23.65 24.15 23.65 24.15 5,559 +0.10(+0.42%)
May 08, 2018 24.05 24.05 24.05 24.05 476 +0.15(+0.63%)
May 07, 2018 23.90 23.90 23.90 23.90 653 -0.10(-0.42%)
May 04, 2018 24.18 24.18 23.85 24.00 2,072 +0.10(+0.42%)
May 03, 2018 23.45 24.50 23.45 23.90 2,368 +0.15(+0.63%)
May 02, 2018 23.50 23.95 23.50 23.75 1,264 -0.20(-0.84%)
May 01, 2018 23.50 23.95 23.50 23.95 1,597 +0.45(+1.91%)
Apr 30, 2018 23.69 23.85 23.50 23.50 4,377 -0.20(-0.84%)
Apr 27, 2018 23.50 23.70 23.50 23.70 1,242 +0.15(+0.64%)
Apr 26, 2018 23.75 23.95 23.55 23.55 916 -0.35(-1.46%)
Apr 25, 2018 23.75 23.90 23.62 23.90 2,090 +0.25(+1.06%)
Apr 24, 2018 23.95 23.95 23.65 23.65 900 -0.30(-1.26%)
Apr 23, 2018 21.90 24.20 21.90 23.95 8,626 +1.10(+4.83%)
Apr 20, 2018 23.35 23.65 22.85 22.85 3,445 -0.95(-3.99%)
Apr 19, 2018 23.20 23.90 23.20 23.80 1,031 -0.05(-0.21%)
Apr 18, 2018 24.45 24.45 23.85 23.85 3,032 -0.50(-2.05%)
Apr 17, 2018 24.45 24.50 24.18 24.35 2,366 -0.05(-0.20%)
Apr 16, 2018 24.50 24.50 24.10 24.40 2,429 -0.30(-1.21%)
Apr 13, 2018 25.13 25.13 24.70 24.70 1,229 +0.15(+0.61%)
Apr 12, 2018 25.05 25.05 24.55 24.55 1,568 -0.95(-3.73%)
Apr 11, 2018 25.90 25.90 25.28 25.50 2,092 +0.10(+0.39%)
Apr 10, 2018 25.10 25.80 25.10 25.40 4,609 +0.45(+1.80%)
Apr 09, 2018 25.35 25.35 24.65 24.95 2,898 -0.50(-1.96%)
Apr 06, 2018 26.00 26.00 24.40 25.45 4,783 -0.50(-1.93%)
Apr 05, 2018 27.25 27.25 25.95 25.95 5,251 -1.05(-3.89%)
Apr 04, 2018 26.50 27.00 26.27 27.00 3,998 +0.40(+1.50%)
Apr 03, 2018 25.42 26.90 25.42 26.60 9,226 +0.65(+2.50%)
Apr 02, 2018 26.55 26.55 24.98 25.95 8,317 -0.60(-2.26%)
Mar 29, 2018 26.55 26.55 26.55 0 -0.20(-0.75%)
Mar 28, 2018 26.45 26.75 26.30 26.75 4,065 +0.30(+1.13%)
Mar 27, 2018 26.80 26.80 26.45 26.45 2,618 -0.10(-0.38%)
Mar 26, 2018 26.50 26.73 26.45 26.55 14,238 -0.05(-0.19%)
Mar 23, 2018 26.65 26.85 26.55 26.60 5,047 -0.10(-0.37%)
Mar 22, 2018 26.75 27.20 26.45 26.70 10,298 -0.10(-0.37%)
Mar 21, 2018 26.75 26.90 26.75 26.80 1,096 +0.15(+0.56%)
Mar 20, 2018 26.30 26.95 26.30 26.65 80,797 +0.30(+1.14%)
Mar 19, 2018 26.45 26.45 26.25 26.35 2,416 -0.35(-1.31%)
Mar 16, 2018 25.95 26.70 25.13 26.70 25,674 +0.70(+2.69%)
Mar 15, 2018 26.12 26.30 26.00 26.00 2,597 -0.35(-1.33%)
Mar 14, 2018 26.65 26.65 26.35 26.35 1,048 -0.30(-1.13%)
Mar 13, 2018 26.50 26.70 26.50 26.65 2,693 +0.10(+0.38%)
Mar 12, 2018 26.35 26.55 26.15 26.55 2,294 +0.00(+0.00%)
Mar 09, 2018 26.55 26.55 26.20 26.55 927 +0.50(+1.92%)
Mar 08, 2018 26.60 26.60 26.05 26.05 2,455 -0.35(-1.33%)
Mar 07, 2018 25.80 26.65 25.80 26.40 3,992 -0.05(-0.19%)
Mar 06, 2018 25.60 26.65 25.27 26.45 9,441 +0.75(+2.92%)
Mar 05, 2018 24.70 25.95 24.20 25.70 6,539 +1.00(+4.05%)
Mar 02, 2018 23.75 24.75 23.70 24.70 9,889 +1.00(+4.22%)
Mar 01, 2018 23.40 23.90 23.40 23.70 8,250 +0.50(+2.16%)
Feb 28, 2018 24.25 24.25 23.20 23.20 5,645 -0.80(-3.33%)
Feb 27, 2018 23.90 24.00 23.88 24.00 723 -0.25(-1.03%)
Feb 26, 2018 24.30 24.30 23.75 24.25 7,392 +0.15(+0.62%)
Feb 23, 2018 24.00 24.10 24.00 24.10 1,053 +0.30(+1.26%)
Feb 22, 2018 24.35 24.35 23.60 23.80 1,191 -0.30(-1.24%)
Feb 21, 2018 23.65 24.33 23.65 24.10 8,792 +0.05(+0.21%)
Feb 20, 2018 24.85 25.45 24.20 24.05 14,141 -0.95(-3.80%)
Feb 16, 2018 25.00 25.00 25.00 0 +0.50(+2.04%)
Feb 15, 2018 24.10 25.95 23.90 24.50 4,945 +0.65(+2.73%)
Feb 14, 2018 23.85 24.02 23.45 23.85 2,302 +0.10(+0.42%)
Feb 13, 2018 23.75 23.75 23.75 23.75 599 -0.35(-1.45%)
Feb 12, 2018 23.65 24.80 23.65 24.10 14,210 +0.80(+3.43%)
Feb 09, 2018 23.20 24.79 23.05 23.30 9,873 +0.05(+0.22%)
Feb 08, 2018 24.15 24.45 23.25 23.25 2,854 -0.75(-3.12%)
Feb 07, 2018 24.35 24.70 23.65 24.00 7,366 -0.25(-1.03%)
Feb 06, 2018 23.10 25.00 23.10 24.25 2,788 +0.15(+0.62%)
Feb 05, 2018 24.10 24.10 24.10 24.10 210 -0.15(-0.62%)
Feb 02, 2018 24.25 24.25 24.25 24.25 1,350 -0.75(-3.00%)
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.