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

Peoples Finl Svcs Company (NQ: PFIS )

41.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2014 36.01 36.51 35.88 35.89 4,466 -0.33(-0.91%)
Nov 26, 2014 36.18 36.22 36.22 36.22 4,525 +0.26(+0.71%)
Nov 25, 2014 36.21 36.21 35.87 35.96 3,396 -0.49(-1.34%)
Nov 24, 2014 36.02 36.45 35.89 36.45 5,566 +0.41(+1.15%)
Nov 21, 2014 36.20 36.44 35.69 36.04 6,508 +0.50(+1.42%)
Nov 20, 2014 35.74 36.94 34.94 35.54 4,236 -0.45(-1.25%)
Nov 19, 2014 36.87 37.23 35.78 35.99 5,867 -1.36(-3.64%)
Nov 18, 2014 37.84 37.84 36.84 37.35 7,125 +0.16(+0.42%)
Nov 17, 2014 37.18 38.20 37.12 37.19 5,553 -0.16(-0.42%)
Nov 14, 2014 37.77 38.32 37.32 37.35 6,656 -0.23(-0.60%)
Nov 13, 2014 38.98 38.98 37.50 37.57 9,280 -1.27(-3.27%)
Nov 12, 2014 38.20 38.84 38.20 38.84 20,893 +0.53(+1.39%)
Nov 11, 2014 38.56 38.56 36.93 38.31 11,289 -0.50(-1.30%)
Nov 10, 2014 38.45 38.83 37.24 38.81 9,612 +0.29(+0.76%)
Nov 07, 2014 38.29 39.07 36.19 38.52 17,070 +0.20(+0.53%)
Nov 06, 2014 37.58 38.47 37.32 38.32 6,065 +0.68(+1.80%)
Nov 05, 2014 37.46 37.79 36.81 37.64 7,192 +0.56(+1.52%)
Nov 04, 2014 36.77 37.56 36.77 37.08 6,170 +0.03(+0.08%)
Nov 03, 2014 37.62 37.87 36.68 37.05 10,215 -0.65(-1.71%)
Oct 31, 2014 38.05 38.05 36.57 37.69 30,310 +0.14(+0.36%)
Oct 30, 2014 37.06 37.80 36.20 37.56 18,960 +0.29(+0.79%)
Oct 29, 2014 37.23 37.70 35.65 37.26 12,390 -0.11(-0.30%)
Oct 28, 2014 35.94 37.38 34.93 37.38 15,164 +1.68(+4.69%)
Oct 27, 2014 35.94 36.09 35.41 35.70 28,196 -0.39(-1.08%)
Oct 24, 2014 36.63 37.21 35.34 36.09 30,082 -0.70(-1.90%)
Oct 23, 2014 36.44 37.37 34.60 36.79 8,882 +0.81(+2.26%)
Oct 22, 2014 36.89 36.96 34.85 35.98 35,079 -0.98(-2.64%)
Oct 21, 2014 36.65 37.35 35.37 36.96 35,212 +0.30(+0.82%)
Oct 20, 2014 35.54 36.66 34.33 36.66 17,874 +0.88(+2.46%)
Oct 17, 2014 37.56 37.56 35.78 35.78 13,539 -1.41(-3.80%)
Oct 16, 2014 36.54 37.56 33.91 37.19 34,971 +0.09(+0.24%)
Oct 15, 2014 35.94 37.56 35.43 37.10 60,550 +0.37(+1.00%)
Oct 14, 2014 34.71 37.41 33.89 36.73 49,553 +2.31(+6.70%)
Oct 13, 2014 34.54 35.01 33.79 34.42 22,201 -0.21(-0.61%)
Oct 10, 2014 34.07 35.15 33.88 34.63 36,908 +0.18(+0.52%)
Oct 09, 2014 35.03 35.28 33.55 34.45 38,617 -0.13(-0.37%)
Oct 08, 2014 33.59 35.52 32.98 34.58 27,347 +1.07(+3.18%)
Oct 07, 2014 33.78 34.65 33.27 33.52 37,265 -0.60(-1.76%)
Oct 06, 2014 34.23 35.64 33.77 34.12 18,269 +0.06(+0.18%)
Oct 03, 2014 33.59 36.29 33.13 34.06 27,857 +0.87(+2.63%)
Oct 02, 2014 33.93 34.00 32.59 33.18 23,728 -0.64(-1.89%)
Oct 01, 2014 34.69 34.78 33.81 33.82 37,048 -0.73(-2.11%)
Sep 30, 2014 35.50 35.50 34.48 34.55 24,737 -0.84(-2.38%)
Sep 29, 2014 35.08 36.89 34.97 35.39 19,087 +0.02(+0.06%)
Sep 26, 2014 35.41 36.29 35.18 35.37 45,122 +0.05(+0.13%)
Sep 25, 2014 36.42 36.96 35.33 35.33 16,692 -1.36(-3.71%)
Sep 24, 2014 36.56 36.85 35.84 36.69 5,449 +0.86(+2.41%)
Sep 23, 2014 36.90 36.90 35.63 35.82 24,025 -1.13(-3.07%)
Sep 22, 2014 38.20 39.00 36.48 36.96 79,279 -1.36(-3.55%)
Sep 19, 2014 38.23 38.62 37.67 38.32 101,213 +0.08(+0.22%)
Sep 18, 2014 38.09 38.50 37.53 38.23 46,380 +0.14(+0.37%)
Sep 17, 2014 38.69 38.69 37.46 38.09 10,287 -0.56(-1.44%)
Sep 16, 2014 39.05 39.25 38.36 38.65 13,082 -0.38(-0.96%)
Sep 15, 2014 39.07 39.71 38.65 39.02 18,879 +0.41(+1.05%)
Sep 12, 2014 39.07 39.31 38.50 38.62 31,248 -0.45(-1.15%)
Sep 11, 2014 38.93 39.44 38.04 39.07 40,760 -0.39(-0.99%)
Sep 10, 2014 38.10 39.82 38.02 39.46 34,894 +1.54(+4.06%)
Sep 09, 2014 37.62 38.25 37.39 37.92 34,171 +0.02(+0.04%)
Sep 08, 2014 37.75 37.90 37.43 37.90 21,762 +0.17(+0.44%)
Sep 05, 2014 38.03 38.03 37.61 37.74 3,813 -0.50(-1.32%)
Sep 04, 2014 38.21 38.29 38.21 38.24 7,753 +0.00(+0.00%)
Sep 03, 2014 37.85 38.29 37.83 38.24 7,223 -0.02(-0.04%)
Sep 02, 2014 37.94 38.31 37.19 38.26 70,475 +0.32(+0.85%)
Aug 29, 2014 37.44 37.93 37.93 37.93 17,835 +0.45(+1.20%)
Aug 28, 2014 37.59 37.94 37.35 37.48 19,803 -0.38(-1.01%)
Aug 27, 2014 36.06 38.32 36.06 37.87 12,573 +0.31(+0.82%)
Aug 26, 2014 37.19 37.56 37.06 37.56 10,390 +0.26(+0.71%)
Aug 25, 2014 37.27 37.30 36.81 37.29 4,737 +0.11(+0.28%)
Aug 22, 2014 36.15 37.19 37.00 37.19 9,584 +0.19(+0.51%)
Aug 21, 2014 37.11 37.30 35.39 37.00 4,888 -0.26(-0.71%)
Aug 20, 2014 37.59 37.59 36.85 37.26 15,617 -0.71(-1.86%)
Aug 19, 2014 37.00 37.97 36.53 37.97 7,869 +0.97(+2.62%)
Aug 18, 2014 37.05 37.05 36.45 37.00 6,184 +0.14(+0.39%)
Aug 15, 2014 37.45 37.45 36.68 36.86 31,529 +0.05(+0.14%)
Aug 14, 2014 36.81 36.81 36.45 36.81 4,912 +0.01(+0.02%)
Aug 13, 2014 36.57 36.81 35.92 36.80 9,663 +0.14(+0.37%)
Aug 12, 2014 36.55 36.66 35.47 36.66 6,901 -0.14(-0.39%)
Aug 11, 2014 35.71 36.81 35.61 36.81 7,066 +0.98(+2.73%)
Aug 08, 2014 35.58 35.86 35.18 35.83 9,980 +0.08(+0.23%)
Aug 07, 2014 35.81 35.87 35.31 35.75 4,389 -0.11(-0.31%)
Aug 06, 2014 35.68 35.87 35.15 35.86 5,909 +0.40(+1.12%)
Aug 05, 2014 35.23 35.83 34.88 35.46 10,624 +0.07(+0.19%)
Aug 04, 2014 36.05 36.05 35.12 35.39 24,427 +0.13(+0.36%)
Aug 01, 2014 35.42 36.04 35.12 35.27 16,728 +0.12(+0.34%)
Jul 31, 2014 36.29 36.58 35.12 35.15 22,590 -1.28(-3.53%)
Jul 30, 2014 36.68 36.76 35.88 36.43 11,529 +0.15(+0.41%)
Jul 29, 2014 36.30 36.81 35.99 36.28 9,462 -0.51(-1.39%)
Jul 28, 2014 37.56 37.56 35.81 36.79 11,371 -0.11(-0.29%)
Jul 25, 2014 37.50 37.56 36.62 36.90 23,964 -0.91(-2.40%)
Jul 24, 2014 37.56 38.08 37.39 37.80 31,171 +0.86(+2.34%)
Jul 23, 2014 37.35 37.49 36.66 36.94 15,522 -0.56(-1.50%)
Jul 22, 2014 37.01 37.56 36.89 37.50 19,572 +0.47(+1.28%)
Jul 21, 2014 36.78 37.20 36.09 37.03 24,043 +0.39(+1.07%)
Jul 18, 2014 35.49 36.88 35.49 36.64 31,348 +0.76(+2.11%)
Jul 17, 2014 36.32 36.44 35.48 35.88 48,312 -0.52(-1.42%)
Jul 16, 2014 35.89 36.41 35.16 36.40 29,719 +0.53(+1.49%)
Jul 15, 2014 36.15 36.44 35.12 35.87 62,893 +0.32(+0.91%)
Jul 14, 2014 35.64 36.62 35.45 35.54 11,413 +0.14(+0.40%)
Jul 11, 2014 36.78 37.43 34.97 35.40 34,657 -1.37(-3.72%)
Jul 10, 2014 37.56 37.56 36.48 36.77 20,494 -0.78(-2.08%)
Jul 09, 2014 37.56 37.69 37.01 37.55 10,620 +0.01(+0.02%)
Jul 08, 2014 37.56 38.13 37.08 37.54 26,262 -0.22(-0.58%)
Jul 07, 2014 37.47 37.94 37.14 37.76 22,659 +0.28(+0.74%)
Jul 03, 2014 37.96 37.48 37.48 37.48 20,897 -0.40(-1.05%)
Jul 02, 2014 38.06 38.13 37.57 37.88 26,808 -0.11(-0.28%)
Jul 01, 2014 39.07 39.67 37.30 37.99 65,658 -0.62(-1.62%)
Jun 30, 2014 36.93 39.05 36.28 38.61 106,303 +1.48(+3.99%)
Jun 27, 2014 38.32 38.32 36.89 37.13 1,353,397 -0.88(-2.31%)
Jun 26, 2014 39.68 39.96 37.01 38.01 73,015 -1.85(-4.64%)
Jun 25, 2014 38.79 40.41 37.95 39.86 65,726 +0.87(+2.24%)
Jun 24, 2014 38.32 39.89 37.05 38.98 45,001 +0.36(+0.93%)
Jun 23, 2014 37.89 38.88 37.89 38.62 65,973 +0.20(+0.51%)
Jun 20, 2014 38.04 38.61 37.94 38.43 260,777 +0.20(+0.53%)
Jun 19, 2014 38.19 39.07 36.69 38.23 69,984 -0.84(-2.15%)
Jun 18, 2014 37.84 39.54 37.22 39.07 80,293 +0.69(+1.80%)
Jun 17, 2014 39.94 39.97 38.05 38.38 77,165 -1.19(-3.02%)
Jun 16, 2014 39.22 40.72 38.18 39.57 118,179 +0.21(+0.53%)
Jun 13, 2014 39.68 39.68 37.56 39.36 64,305 +0.29(+0.73%)
Jun 12, 2014 37.49 39.63 37.23 39.07 87,184 +1.68(+4.50%)
Jun 11, 2014 37.64 37.64 35.36 37.39 48,379 +0.14(+0.38%)
Jun 10, 2014 37.56 37.64 36.63 37.25 31,871 +0.71(+1.95%)
Jun 06, 2014 37.94 37.94 36.07 36.54 19,068 -1.49(-3.91%)
Jun 05, 2014 37.33 38.31 36.85 38.02 46,297 +0.57(+1.52%)
Jun 04, 2014 37.66 37.94 36.55 37.45 45,506 +0.22(+0.59%)
Jun 03, 2014 36.87 37.94 36.49 37.23 74,558 +0.17(+0.45%)
Jun 02, 2014 35.96 37.25 35.87 37.07 30,160 +0.26(+0.69%)
May 30, 2014 37.18 37.20 36.21 36.81 17,573 +0.16(+0.43%)
May 29, 2014 37.19 37.84 36.14 36.66 9,590 -0.20(-0.53%)
May 28, 2014 37.05 37.56 36.45 36.85 20,371 -0.28(-0.76%)
May 27, 2014 36.98 38.09 36.48 37.13 11,786 +0.61(+1.68%)
May 23, 2014 37.35 36.52 36.52 36.52 13,044 -1.09(-2.90%)
May 22, 2014 38.50 39.04 36.81 37.61 31,560 -0.71(-1.84%)
May 21, 2014 37.56 38.32 36.81 38.32 25,040 +0.94(+2.51%)
May 20, 2014 36.74 37.38 35.43 37.38 16,142 +0.90(+2.47%)
May 19, 2014 37.34 37.34 36.06 36.48 14,417 -0.23(-0.61%)
May 16, 2014 36.43 37.38 35.10 36.70 7,594 +0.64(+1.77%)
May 15, 2014 35.69 36.38 35.48 36.06 15,318 +0.59(+1.65%)
May 14, 2014 35.45 35.65 34.94 35.48 13,384 +0.02(+0.04%)
May 13, 2014 35.31 35.50 34.94 35.46 10,118 -0.07(-0.19%)
May 12, 2014 35.51 35.54 34.94 35.53 21,063 -0.01(-0.02%)
May 09, 2014 34.41 35.54 34.08 35.54 14,745 +0.90(+2.60%)
May 08, 2014 34.18 34.63 33.06 34.63 10,532 +0.08(+0.22%)
May 07, 2014 34.56 35.13 33.11 34.56 18,714 -0.26(-0.73%)
May 06, 2014 34.88 35.16 33.76 34.81 12,047 -0.05(-0.13%)
May 05, 2014 34.37 35.01 34.33 34.86 10,316 +0.56(+1.64%)
May 02, 2014 34.52 34.52 34.19 34.30 4,678 -0.08(-0.22%)
May 01, 2014 33.81 34.56 33.81 34.37 2,933 -0.35(-1.00%)
Apr 30, 2014 35.45 35.45 34.71 34.72 2,678 +0.23(+0.65%)
Apr 29, 2014 32.31 35.61 32.31 34.49 11,438 -1.19(-3.35%)
Apr 28, 2014 35.16 36.44 34.56 35.69 8,267 -0.59(-1.62%)
Apr 25, 2014 36.44 36.44 35.31 36.27 4,050 -0.11(-0.31%)
Apr 24, 2014 36.06 37.19 35.69 36.38 12,221 -0.23(-0.62%)
Apr 23, 2014 35.30 36.66 34.56 36.61 19,145 +1.30(+3.68%)
Apr 22, 2014 34.63 35.31 34.63 35.31 8,637 +0.19(+0.53%)
Apr 21, 2014 36.21 36.96 34.94 35.12 8,836 -0.26(-0.74%)
Apr 17, 2014 33.77 35.39 35.39 35.39 24,757 +1.95(+5.84%)
Apr 16, 2014 33.21 33.43 32.91 33.43 11,013 +0.00(+0.00%)
Apr 15, 2014 32.46 33.43 32.46 33.43 9,343 +0.81(+2.49%)
Apr 14, 2014 32.25 33.06 32.12 32.62 7,536 +0.32(+0.98%)
Apr 11, 2014 32.31 33.00 31.94 32.31 13,508 -1.50(-4.44%)
Apr 10, 2014 32.46 33.81 32.01 33.81 16,538 +1.31(+4.05%)
Apr 09, 2014 32.49 32.49 31.93 32.49 2,772 +0.08(+0.23%)
Apr 08, 2014 32.49 32.49 32.42 32.42 589 -0.08(-0.23%)
Apr 07, 2014 31.55 32.49 31.55 32.49 3,442 +0.19(+0.58%)
Apr 04, 2014 31.18 32.31 31.18 32.31 1,878 +0.00(+0.00%)
Apr 03, 2014 31.65 32.31 31.65 32.31 2,188 +0.38(+1.18%)
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.