Skip to main content

Peoples Finl Svcs Company (NQ: PFIS )

41.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.60 41.70 40.60 41.21 10,981 +0.76(+1.88%)
Mar 26, 2024 40.50 40.74 40.27 40.45 5,558 +0.11(+0.27%)
Mar 25, 2024 40.68 40.91 40.34 40.34 12,201 -0.05(-0.12%)
Mar 22, 2024 41.57 41.57 40.15 40.39 13,370 -1.81(-4.29%)
Mar 21, 2024 41.56 42.79 41.56 42.20 12,038 +0.58(+1.39%)
Mar 20, 2024 39.71 41.97 39.59 41.62 9,708 +2.01(+5.07%)
Mar 19, 2024 39.92 40.24 39.23 39.61 18,061 -0.20(-0.50%)
Mar 18, 2024 41.44 41.44 39.81 39.81 11,748 -1.83(-4.39%)
Mar 15, 2024 38.98 43.08 38.98 41.64 62,272 +2.32(+5.90%)
Mar 14, 2024 40.49 40.49 38.09 39.32 10,542 -1.07(-2.65%)
Mar 13, 2024 40.83 41.30 40.28 40.39 7,097 -0.06(-0.15%)
Mar 12, 2024 41.40 41.40 40.26 40.45 9,312 -0.76(-1.84%)
Mar 11, 2024 41.29 42.00 41.21 41.21 6,936 -0.01(-0.02%)
Mar 08, 2024 41.33 41.33 40.60 41.22 7,018 +0.54(+1.33%)
Mar 07, 2024 40.14 41.25 40.14 40.68 5,776 +0.38(+0.94%)
Mar 06, 2024 39.84 40.30 39.84 40.30 7,000 +0.19(+0.47%)
Mar 05, 2024 39.91 40.15 39.91 40.11 5,829 +0.55(+1.38%)
Mar 04, 2024 39.19 39.85 39.12 39.56 10,932 +0.30(+0.78%)
Mar 01, 2024 39.70 39.75 38.90 39.26 6,184 -1.09(-2.70%)
Feb 29, 2024 39.04 40.35 38.89 40.35 11,118 +1.53(+3.94%)
Feb 28, 2024 39.76 40.10 38.59 38.82 52,137 -1.37(-3.41%)
Feb 27, 2024 40.46 40.50 40.19 40.19 5,978 +0.25(+0.62%)
Feb 26, 2024 40.26 40.93 39.74 39.94 7,497 -0.07(-0.17%)
Feb 23, 2024 40.47 40.50 40.01 40.01 5,263 -0.06(-0.15%)
Feb 22, 2024 39.74 40.07 39.74 40.07 5,812 +0.18(+0.45%)
Feb 21, 2024 39.71 40.59 39.67 39.89 8,869 -0.22(-0.54%)
Feb 20, 2024 41.49 41.49 39.97 40.11 7,171 -1.56(-3.75%)
Feb 16, 2024 42.34 42.34 41.67 41.67 13,243 -0.88(-2.07%)
Feb 15, 2024 40.71 43.44 40.71 42.56 18,388 +1.73(+4.24%)
Feb 14, 2024 39.61 40.82 39.02 40.82 11,476 +1.03(+2.59%)
Feb 13, 2024 41.25 41.25 38.67 39.79 23,109 -2.17(-5.17%)
Feb 12, 2024 40.41 42.45 40.41 41.96 12,869 +1.55(+3.85%)
Feb 09, 2024 39.59 40.41 39.59 40.41 8,278 +0.74(+1.87%)
Feb 08, 2024 39.50 39.73 39.50 39.67 8,231 +0.44(+1.11%)
Feb 07, 2024 39.86 40.68 39.04 39.23 13,924 -0.66(-1.66%)
Feb 06, 2024 41.46 41.63 39.89 39.89 16,401 -1.44(-3.47%)
Feb 05, 2024 41.82 42.44 41.08 41.33 10,796 -0.50(-1.21%)
Feb 02, 2024 41.72 42.99 41.46 41.83 14,749 -0.41(-0.96%)
Feb 01, 2024 43.22 43.51 41.63 42.24 12,548 -1.03(-2.38%)
Jan 31, 2024 46.14 47.48 43.19 43.27 15,933 -3.28(-7.04%)
Jan 30, 2024 46.33 46.92 46.08 46.55 12,265 -0.13(-0.28%)
Jan 29, 2024 47.27 48.32 46.09 46.67 11,211 -0.15(-0.32%)
Jan 26, 2024 47.54 47.65 46.62 46.82 9,858 -0.97(-2.03%)
Jan 25, 2024 47.82 48.05 46.23 47.79 12,648 +0.21(+0.44%)
Jan 24, 2024 47.02 47.63 46.35 47.58 8,893 +0.83(+1.78%)
Jan 23, 2024 48.30 48.30 46.75 46.75 10,358 -1.02(-2.13%)
Jan 22, 2024 46.46 47.77 46.46 47.77 11,840 +1.39(+2.99%)
Jan 19, 2024 46.00 46.48 45.83 46.39 8,208 +0.70(+1.54%)
Jan 18, 2024 45.74 45.74 45.17 45.68 4,938 +0.38(+0.83%)
Jan 17, 2024 44.67 45.63 44.08 45.31 7,897 +0.00(+0.00%)
Jan 16, 2024 45.65 45.65 44.88 45.31 6,764 -0.13(-0.28%)
Jan 12, 2024 45.79 45.79 44.91 45.44 9,889 +0.20(+0.44%)
Jan 11, 2024 45.00 45.45 45.00 45.24 9,609 -0.22(-0.48%)
Jan 10, 2024 45.59 45.80 45.12 45.46 9,925 -0.36(-0.78%)
Jan 09, 2024 46.33 46.33 45.66 45.81 8,953 -0.99(-2.12%)
Jan 08, 2024 46.73 47.17 46.29 46.80 15,082 -0.26(-0.55%)
Jan 05, 2024 47.00 48.11 46.79 47.06 46,189 -0.29(-0.61%)
Jan 04, 2024 47.24 47.51 47.02 47.35 18,982 +0.50(+1.06%)
Jan 03, 2024 48.31 48.31 46.70 46.85 18,211 -1.46(-3.01%)
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.