Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	48.85	48.85	45.98	47.40	18,635	-2.27(-4.57%)
Jul 31, 2024	49.51	50.98	49.49	49.67	30,632	+0.38(+0.77%)
Jul 30, 2024	49.38	49.38	48.50	49.29	14,912	+0.43(+0.88%)
Jul 29, 2024	50.76	50.76	48.32	48.86	14,395	-1.63(-3.23%)
Jul 26, 2024	50.30	50.49	49.12	50.49	16,969	+0.33(+0.66%)
Jul 25, 2024	49.16	51.00	49.16	50.16	23,052	+1.43(+2.93%)
Jul 24, 2024	48.58	50.33	48.31	48.73	24,927	-0.47(-0.96%)
Jul 23, 2024	49.00	49.65	49.00	49.20	17,068	+1.02(+2.12%)
Jul 22, 2024	47.56	48.89	47.17	48.18	20,166	+0.41(+0.86%)
Jul 19, 2024	47.79	48.43	47.38	47.77	19,650	-0.01(-0.02%)
Jul 18, 2024	49.50	49.93	47.02	47.78	19,597	-1.50(-3.04%)
Jul 17, 2024	48.51	50.41	48.51	49.28	31,465	+0.27(+0.55%)
Jul 16, 2024	46.19	49.03	46.19	49.01	30,791	+3.42(+7.50%)
Jul 15, 2024	44.93	46.65	44.35	45.59	32,278	+0.80(+1.79%)
Jul 12, 2024	45.58	46.38	44.45	44.79	31,809	-0.26(-0.58%)
Jul 11, 2024	43.36	45.63	43.25	45.05	27,849	+2.40(+5.63%)
Jul 10, 2024	42.10	42.80	41.72	42.65	20,513	+0.80(+1.91%)
Jul 09, 2024	42.28	42.49	41.74	41.85	17,821	-0.42(-0.99%)
Jul 08, 2024	41.44	42.72	41.44	42.27	34,703	+0.83(+2.00%)
Jul 05, 2024	43.36	43.36	41.22	41.44	43,051	-2.28(-5.22%)
Jul 03, 2024	44.00	44.08	43.14	43.72	19,950	-0.23(-0.52%)
Jul 02, 2024	45.44	45.62	43.87	43.95	44,048	-1.57(-3.45%)
Jul 01, 2024	45.87	46.91	44.31	45.52	46,249	-0.02(-0.04%)
Jun 28, 2024	43.90	46.24	43.90	45.54	330,237	+1.94(+4.45%)
Jun 27, 2024	42.56	44.34	42.30	43.60	56,686	+1.42(+3.37%)
Jun 26, 2024	39.81	42.80	39.81	42.18	42,369	+1.97(+4.90%)
Jun 25, 2024	39.79	40.65	39.51	40.21	15,748	+0.72(+1.82%)
Jun 24, 2024	39.99	39.99	39.49	39.49	10,366	-0.09(-0.23%)
Jun 21, 2024	40.09	40.09	39.52	39.58	26,674	-0.51(-1.27%)
Jun 20, 2024	40.71	41.50	39.78	40.09	28,441	-1.10(-2.67%)
Jun 18, 2024	40.70	41.97	40.54	41.19	17,808	-0.11(-0.27%)
Jun 17, 2024	39.30	41.30	39.30	41.30	20,989	+1.57(+3.95%)
Jun 14, 2024	38.30	40.00	38.00	39.73	33,554	+1.75(+4.61%)
Jun 13, 2024	38.34	38.34	37.68	37.98	5,614	-0.05(-0.13%)
Jun 12, 2024	38.89	39.90	38.03	38.03	11,958	+0.15(+0.40%)
Jun 11, 2024	37.88	37.88	37.88	37.88	4,416	-0.11(-0.29%)
Jun 10, 2024	38.46	39.44	37.92	37.99	5,584	-0.36(-0.94%)
Jun 07, 2024	37.71	39.02	37.71	38.35	6,436	-0.45(-1.16%)
Jun 06, 2024	38.04	38.97	38.04	38.80	4,623	+0.40(+1.04%)
Jun 05, 2024	38.20	39.06	37.99	38.40	18,616	+0.10(+0.26%)
Jun 04, 2024	38.24	38.87	37.62	38.30	7,739	+0.29(+0.76%)

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.