Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

8.080 +0.250 (+3.19%)
Streaming Delayed Price Updated: 1:52 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 16.75 17.10 16.63 16.68 83,993 -0.08(-0.47%)
May 27, 2021 16.33 16.80 16.24 16.76 58,313 +0.58(+3.60%)
May 26, 2021 15.84 16.24 15.76 16.17 39,100 +0.46(+2.96%)
May 25, 2021 16.55 16.55 15.71 15.71 42,895 -0.75(-4.56%)
May 24, 2021 17.07 17.07 16.42 16.46 23,443 -0.60(-3.53%)
May 21, 2021 16.42 17.21 16.38 17.06 122,210 +0.82(+5.05%)
May 20, 2021 16.44 16.57 16.09 16.24 71,258 -0.35(-2.09%)
May 19, 2021 15.89 16.59 15.32 16.59 56,976 +0.10(+0.60%)
May 18, 2021 16.50 16.60 16.40 16.49 96,097 +0.00(+0.00%)
May 17, 2021 16.41 16.55 16.28 16.49 123,852 -0.01(-0.06%)
May 14, 2021 16.35 16.57 16.35 16.50 30,713 +0.10(+0.60%)
May 13, 2021 15.90 16.42 15.90 16.40 51,877 +0.44(+2.79%)
May 12, 2021 15.98 16.12 15.83 15.96 44,229 -0.01(-0.06%)
May 11, 2021 16.00 16.26 15.81 15.97 29,626 -0.01(-0.06%)
May 10, 2021 16.38 16.42 15.98 15.98 45,178 -0.41(-2.47%)
May 07, 2021 16.30 16.41 16.24 16.38 41,204 +0.02(+0.12%)
May 06, 2021 16.29 16.40 15.96 16.36 45,305 +0.05(+0.30%)
May 05, 2021 16.40 16.40 16.19 16.31 54,271 +0.00(+0.00%)
May 04, 2021 16.09 16.40 15.87 16.31 50,204 +0.16(+0.98%)
May 03, 2021 16.02 16.34 15.95 16.15 94,582 +0.02(+0.12%)
Apr 30, 2021 15.86 16.16 15.86 16.14 58,134 +0.17(+1.05%)
Apr 29, 2021 16.11 16.11 15.79 15.97 76,320 +0.12(+0.75%)
Apr 28, 2021 15.76 15.95 15.53 15.85 41,032 +0.15(+0.94%)
Apr 27, 2021 15.86 15.96 15.53 15.70 32,375 -0.06(-0.37%)
Apr 26, 2021 15.61 16.09 15.61 15.76 87,316 +0.55(+3.63%)
Apr 23, 2021 14.86 15.41 14.52 15.21 42,814 +0.42(+2.87%)
Apr 22, 2021 15.07 15.12 14.70 14.78 35,865 -0.35(-2.34%)
Apr 21, 2021 14.86 15.25 14.86 15.14 46,894 +0.21(+1.39%)
Apr 20, 2021 15.32 15.32 14.84 14.93 64,955 -0.33(-2.13%)
Apr 19, 2021 15.29 15.31 15.14 15.26 67,418 +0.00(+0.00%)
Apr 16, 2021 15.28 15.37 15.11 15.26 127,530 +0.08(+0.52%)
Apr 15, 2021 14.93 15.22 14.86 15.18 81,991 +0.31(+2.05%)
Apr 14, 2021 14.71 14.99 14.64 14.87 61,643 +0.25(+1.68%)
Apr 13, 2021 14.71 14.92 14.59 14.63 44,197 -0.13(-0.87%)
Apr 12, 2021 14.71 14.92 14.60 14.76 45,515 +0.12(+0.81%)
Apr 09, 2021 14.76 14.92 14.50 14.64 36,017 -0.05(-0.34%)
Apr 08, 2021 14.69 14.84 14.65 14.69 39,711 +0.00(+0.00%)
Apr 07, 2021 15.39 15.39 14.58 14.69 55,587 -0.07(-0.47%)
Apr 06, 2021 14.65 14.93 14.65 14.76 65,398 +0.16(+1.08%)
Apr 05, 2021 14.64 14.73 14.49 14.60 36,374 +0.08(+0.54%)
Apr 01, 2021 14.23 14.67 14.23 14.52 70,918 +0.33(+2.29%)
Mar 31, 2021 14.01 14.35 14.01 14.19 87,495 +0.16(+1.12%)
Mar 30, 2021 14.20 14.29 13.97 14.04 59,494 -0.10(-0.70%)
Mar 29, 2021 14.08 14.46 14.07 14.13 59,968 -0.01(-0.07%)
Mar 26, 2021 14.02 14.29 13.94 14.14 54,482 +0.31(+2.21%)
Mar 25, 2021 13.32 14.00 13.11 13.84 50,402 +0.63(+4.78%)
Mar 24, 2021 13.11 13.80 13.11 13.21 58,437 +0.23(+1.75%)
Mar 23, 2021 13.21 13.40 12.98 12.98 83,029 -0.40(-3.02%)
Mar 22, 2021 14.07 14.07 13.26 13.38 77,379 -0.70(-4.97%)
Mar 19, 2021 13.69 14.21 13.47 14.08 347,792 +0.32(+2.29%)
Mar 18, 2021 14.40 14.67 13.77 13.77 75,036 -0.64(-4.45%)
Mar 17, 2021 14.54 14.61 14.37 14.41 69,591 -0.09(-0.61%)
Mar 16, 2021 14.56 14.59 14.34 14.50 51,918 +0.01(+0.07%)
Mar 15, 2021 14.47 14.53 14.17 14.49 62,559 +0.07(+0.48%)
Mar 12, 2021 14.44 14.73 14.36 14.42 74,570 +0.09(+0.62%)
Mar 11, 2021 14.36 14.38 14.22 14.33 40,906 +0.06(+0.41%)
Mar 10, 2021 13.85 14.33 13.85 14.27 70,573 +0.42(+3.06%)
Mar 09, 2021 14.03 14.15 13.74 13.85 61,665 -0.10(-0.71%)
Mar 08, 2021 13.16 14.18 13.11 13.95 132,618 +0.90(+6.87%)
Mar 05, 2021 12.67 13.08 12.56 13.05 64,830 +0.43(+3.44%)
Mar 04, 2021 12.47 12.78 12.23 12.62 49,881 +0.02(+0.16%)
Mar 03, 2021 12.16 12.70 12.16 12.60 37,928 +0.41(+3.40%)
Mar 02, 2021 12.22 12.22 12.05 12.18 22,081 -0.05(-0.40%)
Mar 01, 2021 12.17 12.24 12.02 12.23 33,960 +0.16(+1.31%)
Feb 26, 2021 12.11 12.29 12.02 12.07 47,684 -0.01(-0.08%)
Feb 25, 2021 12.30 12.37 12.04 12.08 54,723 -0.23(-1.84%)
Feb 24, 2021 12.25 12.32 12.20 12.31 32,048 +0.10(+0.81%)
Feb 23, 2021 12.27 12.39 12.11 12.21 49,294 -0.02(-0.16%)
Feb 22, 2021 12.17 12.27 12.08 12.23 29,869 -0.02(-0.16%)
Feb 19, 2021 12.17 12.27 12.15 12.25 53,467 +0.10(+0.81%)
Feb 18, 2021 12.19 12.27 12.06 12.15 33,758 -0.02(-0.16%)
Feb 17, 2021 12.17 12.25 12.17 12.17 94,157 +0.00(+0.00%)
Feb 16, 2021 12.23 12.32 12.17 12.17 45,445 -0.07(-0.56%)
Feb 12, 2021 12.17 12.27 12.08 12.24 79,846 +0.02(+0.16%)
Feb 11, 2021 12.29 12.30 12.14 12.22 37,504 +0.00(+0.00%)
Feb 10, 2021 12.29 12.32 12.17 12.22 29,960 +0.07(+0.57%)
Feb 09, 2021 12.03 12.24 12.01 12.15 90,502 +0.02(+0.16%)
Feb 08, 2021 11.88 12.18 11.86 12.13 27,023 +0.24(+1.98%)
Feb 05, 2021 11.89 11.92 11.75 11.90 13,831 -0.02(-0.17%)
Feb 04, 2021 11.52 11.94 11.52 11.92 30,673 +0.36(+3.15%)
Feb 03, 2021 11.52 11.56 11.45 11.55 37,676 +0.00(+0.00%)
Feb 02, 2021 11.57 11.62 11.45 11.55 19,450 +0.08(+0.69%)
Feb 01, 2021 11.32 11.54 11.32 11.47 44,515 +0.14(+1.21%)
Jan 29, 2021 11.12 11.35 11.10 11.34 38,443 +0.14(+1.23%)
Jan 28, 2021 11.37 11.37 10.86 11.20 50,650 -0.13(-1.13%)
Jan 27, 2021 11.21 11.45 10.64 11.33 57,469 -0.15(-1.28%)
Jan 26, 2021 11.79 11.83 11.47 11.47 27,983 -0.34(-2.91%)
Jan 25, 2021 11.81 11.92 11.62 11.82 17,226 -0.12(-0.99%)
Jan 22, 2021 11.45 12.01 11.37 11.94 68,344 +0.47(+4.12%)
Jan 21, 2021 11.78 11.78 11.46 11.46 50,397 -0.39(-3.32%)
Jan 20, 2021 11.76 12.00 11.66 11.86 24,852 +0.05(+0.42%)
Jan 19, 2021 11.72 11.90 11.61 11.81 44,861 +0.10(+0.84%)
Jan 15, 2021 11.89 11.91 11.68 11.71 24,205 -0.27(-2.22%)
Jan 14, 2021 11.99 12.06 11.82 11.98 46,060 +0.08(+0.66%)
Jan 13, 2021 12.17 12.17 11.80 11.90 22,333 -0.28(-2.26%)
Jan 12, 2021 11.99 12.24 11.99 12.17 34,172 +0.04(+0.32%)
Jan 11, 2021 11.97 12.13 11.80 12.13 29,791 +0.12(+0.98%)
Jan 08, 2021 12.20 12.20 11.75 12.02 33,968 -0.19(-1.53%)
Jan 07, 2021 12.21 12.29 12.09 12.20 50,291 +0.05(+0.40%)
Jan 06, 2021 11.90 12.21 11.89 12.15 73,983 +0.38(+3.26%)
Jan 05, 2021 12.03 12.04 11.72 11.77 41,726 -0.21(-1.72%)
Jan 04, 2021 11.86 12.06 11.66 11.98 103,256 +0.18(+1.50%)
Dec 31, 2020 11.80 11.80 11.80 49,940 -0.28(-2.28%)
Dec 30, 2020 12.04 12.09 11.90 12.07 49,940 +0.01(+0.08%)
Dec 29, 2020 12.07 12.08 11.90 12.06 25,812 +0.05(+0.41%)
Dec 28, 2020 11.58 12.08 11.32 12.02 39,049 +0.13(+1.08%)
Dec 24, 2020 11.78 11.99 11.70 11.89 11,390 -0.04(-0.33%)
Dec 23, 2020 11.92 12.04 11.77 11.93 52,428 +0.03(+0.25%)
Dec 22, 2020 11.88 11.98 11.74 11.90 92,944 +0.11(+0.92%)
Dec 21, 2020 11.57 11.82 11.46 11.79 65,377 +0.19(+1.61%)
Dec 18, 2020 11.48 12.14 11.48 11.60 1,076,937 -0.13(-1.09%)
Dec 17, 2020 11.80 12.04 11.64 11.73 81,159 +0.02(+0.17%)
Dec 16, 2020 11.47 11.85 11.47 11.71 113,169 +0.03(+0.25%)
Dec 15, 2020 11.39 11.90 11.07 11.68 105,181 +0.38(+3.39%)
Dec 14, 2020 11.26 12.04 11.26 11.30 304,262 -0.29(-2.54%)
Dec 11, 2020 11.54 11.89 11.53 11.59 98,347 +0.04(+0.34%)
Dec 10, 2020 11.13 11.63 11.13 11.55 60,662 +0.11(+0.95%)
Dec 09, 2020 11.36 11.49 11.26 11.45 69,745 +0.16(+1.39%)
Dec 08, 2020 11.09 11.30 10.89 11.29 93,319 +0.18(+1.59%)
Dec 07, 2020 10.38 11.15 10.29 11.11 279,553 +0.64(+6.10%)
Dec 04, 2020 10.70 10.70 10.38 10.47 45,156 -0.17(-1.57%)
Dec 03, 2020 10.14 10.66 10.13 10.64 51,922 +0.52(+5.15%)
Dec 02, 2020 10.25 10.25 10.10 10.12 19,950 +0.08(+0.78%)
Dec 01, 2020 9.990 10.15 9.950 10.04 46,960 +0.11(+1.09%)
Nov 30, 2020 10.03 10.03 9.872 9.931 30,044 -0.10(-0.98%)
Nov 27, 2020 10.14 10.14 9.931 10.03 18,611 -0.15(-1.45%)
Nov 25, 2020 10.14 10.26 10.12 10.18 37,121 -0.05(-0.48%)
Nov 24, 2020 10.96 10.96 10.10 10.23 49,973 +0.22(+2.16%)
Nov 23, 2020 9.882 10.13 9.882 10.01 42,172 +0.01(+0.10%)
Nov 20, 2020 9.449 10.000 9.449 10.000 70,277 +0.46(+4.85%)
Nov 19, 2020 9.587 9.675 9.508 9.538 46,505 +0.00(+0.00%)
Nov 18, 2020 9.764 9.823 9.498 9.538 46,317 -0.15(-1.52%)
Nov 17, 2020 9.833 9.970 9.685 9.685 40,603 -0.14(-1.40%)
Nov 16, 2020 9.685 9.970 9.665 9.823 52,467 +0.30(+3.20%)
Nov 13, 2020 8.997 9.645 8.987 9.518 51,258 +0.58(+6.49%)
Nov 12, 2020 9.066 9.105 8.810 8.938 26,729 -0.20(-2.15%)
Nov 11, 2020 9.262 9.302 9.023 9.134 45,256 -0.13(-1.38%)
Nov 10, 2020 9.066 9.400 9.066 9.262 66,993 +0.30(+3.40%)
Nov 09, 2020 9.272 9.341 8.957 8.957 106,975 +0.27(+3.05%)
Nov 06, 2020 8.849 8.898 8.682 8.692 24,510 -0.11(-1.23%)
Nov 05, 2020 8.643 8.869 8.498 8.800 23,544 +0.21(+2.40%)
Nov 04, 2020 8.810 8.810 8.476 8.594 18,063 -0.17(-1.91%)
Nov 03, 2020 8.722 8.937 8.722 8.761 38,192 +0.09(+1.02%)
Nov 02, 2020 8.486 8.722 8.486 8.673 31,637 +0.23(+2.67%)
Oct 30, 2020 8.457 8.530 8.330 8.447 62,554 +0.00(+0.00%)
Oct 29, 2020 8.271 8.457 8.192 8.447 29,336 +0.15(+1.77%)
Oct 28, 2020 8.423 8.423 8.281 8.300 33,047 -0.15(-1.74%)
Oct 27, 2020 8.506 8.516 8.413 8.447 17,239 -0.03(-0.35%)
Oct 26, 2020 8.506 8.526 8.428 8.477 38,686 -0.01(-0.12%)
Oct 23, 2020 8.565 8.663 8.437 8.486 39,491 -0.02(-0.23%)
Oct 22, 2020 8.506 8.584 8.506 8.506 33,720 +0.00(+0.00%)
Oct 21, 2020 8.330 8.526 8.301 8.506 59,666 +0.20(+2.36%)
Oct 20, 2020 8.183 8.339 8.183 8.310 39,146 +0.23(+2.79%)
Oct 19, 2020 8.006 8.134 8.006 8.085 188,318 +0.14(+1.73%)
Oct 16, 2020 7.987 8.036 7.898 7.947 21,939 -0.04(-0.49%)
Oct 15, 2020 7.898 8.085 7.889 7.987 42,297 +0.09(+1.12%)
Oct 14, 2020 8.045 8.045 7.898 7.898 5,861 -0.09(-1.10%)
Oct 13, 2020 8.143 8.143 7.918 7.987 11,029 -0.16(-1.93%)
Oct 12, 2020 8.075 8.163 8.026 8.143 16,817 +0.12(+1.47%)
Oct 09, 2020 8.055 8.099 7.967 8.026 15,306 +0.01(+0.12%)
Oct 08, 2020 8.134 8.134 7.967 8.016 10,091 -0.04(-0.49%)
Oct 07, 2020 7.928 8.134 7.879 8.055 27,547 +0.29(+3.79%)
Oct 06, 2020 7.879 8.016 7.751 7.761 37,881 -0.22(-2.70%)
Oct 05, 2020 8.089 8.089 7.885 7.977 19,677 +0.04(+0.49%)
Oct 02, 2020 7.781 7.987 7.732 7.938 19,694 +0.14(+1.76%)
Oct 01, 2020 7.663 7.830 7.634 7.800 21,393 +0.17(+2.18%)
Sep 30, 2020 7.644 7.693 7.595 7.634 13,486 +0.03(+0.39%)
Sep 29, 2020 7.546 7.644 7.497 7.604 16,502 +0.02(+0.26%)
Sep 28, 2020 7.536 7.732 7.536 7.585 22,603 +0.11(+1.44%)
Sep 25, 2020 7.457 7.477 7.399 7.477 28,776 +0.04(+0.53%)
Sep 24, 2020 7.408 7.546 7.408 7.438 30,074 +0.09(+1.20%)
Sep 23, 2020 7.467 7.516 7.350 7.350 27,987 -0.09(-1.19%)
Sep 22, 2020 7.595 7.619 7.418 7.438 46,280 -0.11(-1.43%)
Sep 21, 2020 7.830 8.065 7.497 7.546 42,140 -0.26(-3.39%)
Sep 18, 2020 8.232 8.232 7.771 7.810 192,152 -0.35(-4.32%)
Sep 17, 2020 8.163 8.212 8.119 8.163 39,128 -0.04(-0.48%)
Sep 16, 2020 8.173 8.290 7.972 8.202 57,529 +0.08(+0.97%)
Sep 15, 2020 8.192 8.251 8.124 8.124 26,629 -0.10(-1.19%)
Sep 14, 2020 7.977 8.310 7.908 8.222 65,596 +0.26(+3.33%)
Sep 11, 2020 8.281 8.281 7.957 7.957 39,593 -0.27(-3.33%)
Sep 10, 2020 8.310 8.349 8.192 8.232 52,019 -0.07(-0.83%)
Sep 09, 2020 8.330 8.457 8.173 8.300 47,723 +0.07(+0.83%)
Sep 08, 2020 8.143 8.330 7.987 8.232 83,089 +0.10(+1.20%)
Sep 04, 2020 7.840 8.192 7.830 8.134 46,328 +0.30(+3.88%)
Sep 03, 2020 7.644 7.840 7.604 7.830 71,433 +0.26(+3.50%)
Sep 02, 2020 7.555 7.595 7.408 7.565 125,466 -0.06(-0.77%)
Sep 01, 2020 7.565 7.693 7.359 7.624 56,104 +0.00(+0.00%)
Aug 31, 2020 7.644 7.646 7.555 7.624 45,601 +0.00(+0.00%)
Aug 28, 2020 7.693 7.694 7.595 7.624 29,083 +0.02(+0.26%)
Aug 27, 2020 7.644 7.712 7.477 7.604 22,323 +0.05(+0.65%)
Aug 26, 2020 7.732 7.732 7.555 7.555 11,583 -0.15(-1.91%)
Aug 25, 2020 7.663 7.732 7.614 7.702 25,023 +0.04(+0.51%)
Aug 24, 2020 7.565 7.683 7.516 7.663 23,442 +0.13(+1.69%)
Aug 21, 2020 7.555 7.565 7.457 7.536 23,674 -0.03(-0.39%)
Aug 20, 2020 7.644 7.663 7.546 7.565 16,805 -0.10(-1.34%)
Aug 19, 2020 7.663 7.751 7.644 7.668 32,763 +0.01(+0.19%)
Aug 18, 2020 7.776 7.776 7.604 7.653 11,638 -0.18(-2.25%)
Aug 17, 2020 7.761 8.045 7.722 7.830 52,620 +0.00(+0.00%)
Aug 14, 2020 7.800 7.859 7.800 7.830 23,164 +0.01(+0.13%)
Aug 13, 2020 7.810 7.889 7.727 7.820 7,516 -0.01(-0.13%)
Aug 12, 2020 8.075 8.153 7.595 7.830 67,082 -0.17(-2.08%)
Aug 11, 2020 8.026 8.094 7.957 7.996 32,555 +0.10(+1.24%)
Aug 10, 2020 7.869 8.055 7.869 7.898 28,513 +0.03(+0.37%)
Aug 07, 2020 7.644 7.879 7.644 7.869 17,960 +0.22(+2.82%)
Aug 06, 2020 7.693 7.727 7.624 7.653 61,839 -0.07(-0.89%)
Aug 05, 2020 7.781 7.781 7.644 7.722 25,210 +0.03(+0.38%)
Aug 04, 2020 7.653 7.742 7.634 7.693 20,763 +0.00(+0.00%)
Aug 03, 2020 7.800 7.800 7.663 7.693 29,100 +0.00(+0.00%)
Jul 31, 2020 7.693 7.702 7.653 7.693 58,268 -0.04(-0.51%)
Jul 30, 2020 7.693 7.732 7.644 7.732 66,332 -0.01(-0.13%)
Jul 29, 2020 7.693 7.820 7.604 7.742 116,472 +0.02(+0.25%)
Jul 28, 2020 7.781 7.781 7.615 7.722 11,264 -0.06(-0.75%)
Jul 27, 2020 7.644 7.781 7.634 7.781 16,619 +0.13(+1.66%)
Jul 24, 2020 7.829 7.829 7.644 7.654 12,701 -0.18(-2.24%)
Jul 23, 2020 7.859 7.947 7.781 7.829 21,623 -0.10(-1.23%)
Jul 22, 2020 8.230 8.230 7.878 7.927 22,863 -0.42(-5.03%)
Jul 21, 2020 8.171 8.405 8.098 8.347 44,548 +0.27(+3.39%)
Jul 20, 2020 7.683 8.161 7.683 8.073 34,522 +0.43(+5.62%)
Jul 17, 2020 7.654 7.712 7.615 7.644 17,413 -0.07(-0.89%)
Jul 16, 2020 7.585 7.712 7.585 7.712 99,622 +0.06(+0.77%)
Jul 15, 2020 7.654 7.712 7.585 7.654 38,496 -0.01(-0.13%)
Jul 14, 2020 7.595 7.693 7.566 7.663 20,087 +0.08(+1.03%)
Jul 13, 2020 7.439 7.683 7.439 7.585 12,268 +0.15(+1.97%)
Jul 10, 2020 7.146 7.458 7.097 7.439 14,545 +0.39(+5.54%)
Jul 09, 2020 7.273 7.322 7.039 7.048 29,204 -0.25(-3.48%)
Jul 08, 2020 7.371 7.439 7.234 7.302 42,234 -0.07(-0.93%)
Jul 07, 2020 7.488 7.566 7.332 7.371 22,460 -0.24(-3.14%)
Jul 06, 2020 7.576 7.615 7.566 7.610 22,710 +0.05(+0.71%)
Jul 02, 2020 7.615 7.615 7.439 7.556 32,061 +0.00(+0.00%)
Jul 01, 2020 7.712 7.712 7.527 7.556 26,956 -0.12(-1.53%)
Jun 30, 2020 7.712 7.722 7.600 7.673 46,917 -0.05(-0.63%)
Jun 29, 2020 7.458 7.761 7.458 7.722 19,634 +0.29(+3.94%)
Jun 26, 2020 7.683 7.683 7.332 7.429 107,248 -0.30(-3.91%)
Jun 25, 2020 7.654 7.732 7.556 7.732 77,280 +0.10(+1.28%)
Jun 24, 2020 7.810 7.820 7.478 7.634 89,849 -0.20(-2.49%)
Jun 23, 2020 7.859 7.966 7.810 7.829 38,140 -0.03(-0.37%)
Jun 22, 2020 7.888 7.947 7.829 7.859 73,498 -0.12(-1.47%)
Jun 19, 2020 8.054 8.054 7.917 7.976 84,713 -0.12(-1.45%)
Jun 18, 2020 8.054 8.103 8.025 8.093 33,468 -0.05(-0.60%)
Jun 17, 2020 8.210 8.210 8.073 8.142 18,499 -0.11(-1.30%)
Jun 16, 2020 8.357 8.396 8.152 8.249 25,181 +0.10(+1.20%)
Jun 15, 2020 8.064 8.152 8.054 8.152 51,987 +0.02(+0.24%)
Jun 12, 2020 8.386 8.435 8.093 8.132 34,213 -0.04(-0.48%)
Jun 11, 2020 8.688 8.688 8.171 8.171 37,447 -0.65(-7.41%)
Jun 10, 2020 9.157 9.274 8.825 8.825 29,988 -0.48(-5.14%)
Jun 09, 2020 9.108 9.489 8.952 9.304 25,005 +0.03(+0.32%)
Jun 08, 2020 9.216 9.323 9.025 9.274 18,337 +0.09(+0.96%)
Jun 05, 2020 8.933 9.235 8.903 9.186 39,539 +0.52(+5.97%)
Jun 04, 2020 8.523 8.679 8.454 8.669 13,833 +0.13(+1.49%)
Jun 03, 2020 8.308 8.776 8.230 8.542 24,857 +0.41(+5.04%)
Jun 02, 2020 8.113 8.288 8.025 8.132 19,647 -0.04(-0.48%)
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.