Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	52.88	52.88	51.34	52.37	26,052	+0.07(+0.13%)
Nov 14, 2024	52.22	52.46	50.62	52.30	21,407	+0.02(+0.04%)
Nov 13, 2024	53.03	54.00	52.16	52.28	31,689	-0.22(-0.42%)
Nov 12, 2024	52.03	53.41	51.54	52.50	45,342	+0.20(+0.38%)
Nov 11, 2024	50.49	52.75	49.68	52.30	72,177	+2.31(+4.62%)
Nov 08, 2024	50.83	50.83	49.48	49.99	51,021	-0.49(-0.97%)
Nov 07, 2024	54.50	54.50	49.54	50.48	45,679	-4.23(-7.73%)
Nov 06, 2024	50.00	55.64	50.00	54.71	67,291	+6.31(+13.04%)
Nov 05, 2024	47.20	48.40	46.55	48.40	10,635	+1.56(+3.33%)
Nov 04, 2024	47.19	47.19	46.43	46.84	8,802	-0.29(-0.62%)
Nov 01, 2024	46.90	47.47	46.90	47.13	7,758	+0.47(+1.01%)
Oct 31, 2024	47.10	47.10	46.66	46.66	6,264	-1.28(-2.67%)
Oct 30, 2024	48.42	48.62	47.94	47.94	6,204	+0.50(+1.05%)
Oct 29, 2024	46.77	47.55	46.74	47.44	8,258	+0.08(+0.17%)
Oct 28, 2024	46.17	48.05	46.17	47.36	9,729	+1.18(+2.56%)
Oct 25, 2024	47.82	47.82	45.81	46.18	10,407	-0.99(-2.10%)
Oct 24, 2024	47.04	47.17	46.78	47.17	5,860	-0.03(-0.06%)
Oct 23, 2024	46.83	47.28	46.69	47.20	6,473	-0.18(-0.38%)
Oct 22, 2024	46.60	47.38	46.57	47.38	6,768	+1.03(+2.22%)
Oct 21, 2024	48.18	48.18	46.13	46.35	9,140	-2.23(-4.59%)
Oct 18, 2024	49.50	49.50	48.43	48.58	12,142	-0.90(-1.82%)
Oct 17, 2024	48.68	49.50	48.66	49.48	9,310	+0.97(+2.00%)
Oct 16, 2024	48.37	48.57	48.01	48.51	14,142	+0.85(+1.78%)
Oct 15, 2024	47.12	48.88	46.61	47.66	21,312	+0.57(+1.21%)
Oct 14, 2024	45.45	47.48	45.45	47.09	4,927	-0.14(-0.30%)
Oct 11, 2024	46.90	47.36	46.73	47.23	8,071	+1.79(+3.94%)
Oct 10, 2024	44.57	45.44	44.26	45.44	10,758	+0.26(+0.58%)
Oct 09, 2024	44.54	45.77	44.54	45.18	7,449	+0.45(+1.01%)
Oct 08, 2024	45.72	45.72	44.10	44.73	9,637	-0.73(-1.61%)
Oct 07, 2024	44.81	45.46	44.81	45.46	6,076	+0.20(+0.44%)
Oct 04, 2024	45.42	45.63	44.15	45.26	9,332	+0.53(+1.18%)
Oct 03, 2024	44.35	45.47	44.26	44.73	8,012	-0.04(-0.09%)
Oct 02, 2024	44.73	45.10	44.73	44.77	6,910	-0.28(-0.62%)
Oct 01, 2024	47.15	47.15	45.01	45.05	12,829	-1.83(-3.90%)
Sep 30, 2024	46.16	47.02	46.01	46.88	5,666	+0.43(+0.93%)
Sep 27, 2024	46.68	46.96	46.09	46.45	9,631	+0.07(+0.15%)
Sep 26, 2024	46.80	46.80	46.12	46.38	13,771	+0.28(+0.61%)
Sep 25, 2024	46.36	46.56	45.50	46.10	20,261	-0.65(-1.39%)
Sep 24, 2024	47.03	47.06	46.70	46.75	11,289	-0.17(-0.36%)
Sep 23, 2024	47.44	47.45	46.50	46.92	10,205	-0.92(-1.92%)
Sep 20, 2024	48.76	49.49	47.14	47.84	75,993	-1.48(-3.00%)
Sep 19, 2024	49.71	49.71	48.26	49.32	11,577	+1.19(+2.47%)
Sep 18, 2024	47.20	49.02	46.89	48.13	15,233	+0.88(+1.86%)
Sep 17, 2024	48.05	48.64	46.79	47.25	14,098	-0.12(-0.25%)
Sep 16, 2024	47.39	47.61	46.97	47.37	9,707	+0.32(+0.68%)
Sep 13, 2024	45.40	48.41	45.40	47.05	35,105	+2.54(+5.71%)
Sep 12, 2024	44.74	45.58	44.48	44.51	23,430	+0.23(+0.52%)
Sep 11, 2024	45.04	45.04	43.68	44.28	6,989	-0.81(-1.80%)
Sep 10, 2024	44.10	45.09	43.94	45.09	11,083	+0.45(+1.01%)
Sep 09, 2024	44.67	44.90	44.00	44.64	15,323	+0.34(+0.77%)
Sep 06, 2024	44.45	44.85	44.02	44.30	13,638	+0.12(+0.27%)
Sep 05, 2024	44.88	44.88	43.87	44.18	20,896	-0.70(-1.56%)
Sep 04, 2024	45.27	45.31	44.67	44.88	18,210	-1.09(-2.37%)

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.