Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	32.34	33.46	32.34	33.36	4,717	+0.62(+1.91%)
Mar 30, 2015	32.89	33.14	32.12	32.73	14,108	-0.16(-0.47%)
Mar 27, 2015	32.05	32.90	32.05	32.89	5,758	+0.88(+2.76%)
Mar 26, 2015	31.94	33.08	31.77	32.01	7,065	+0.22(+0.70%)
Mar 25, 2015	31.69	31.89	31.69	31.78	8,445	-0.43(-1.34%)
Mar 24, 2015	31.37	32.60	31.37	32.21	2,266	+0.84(+2.68%)
Mar 23, 2015	30.67	32.09	30.31	31.37	10,970	+0.62(+2.03%)
Mar 20, 2015	30.36	30.75	29.61	30.75	24,461	+0.51(+1.70%)
Mar 19, 2015	30.32	30.32	29.92	30.24	5,405	+0.03(+0.10%)
Mar 18, 2015	30.38	30.38	29.60	30.21	3,867	+0.17(+0.57%)
Mar 17, 2015	30.44	30.44	29.56	30.04	4,496	-0.16(-0.52%)
Mar 16, 2015	30.24	30.38	30.19	30.19	1,990	+0.06(+0.20%)
Mar 13, 2015	30.00	30.31	29.75	30.13	19,131	+0.28(+0.95%)
Mar 12, 2015	29.83	29.88	29.54	29.85	21,914	+0.56(+1.90%)
Mar 11, 2015	29.19	29.74	29.18	29.29	7,159	+0.04(+0.13%)
Mar 10, 2015	29.95	29.95	29.03	29.25	8,849	-0.14(-0.48%)
Mar 09, 2015	29.45	30.10	29.03	29.40	7,794	+0.09(+0.30%)
Mar 06, 2015	29.65	29.92	28.85	29.31	13,652	-0.62(-2.06%)
Mar 05, 2015	31.08	31.08	29.69	29.92	7,909	-0.33(-1.11%)
Mar 04, 2015	30.75	30.80	30.25	30.26	8,613	-0.50(-1.62%)
Mar 03, 2015	30.71	31.15	30.71	30.76	2,492	-0.07(-0.24%)
Mar 02, 2015	31.05	31.13	30.49	30.83	7,080	+0.01(+0.05%)
Feb 27, 2015	30.85	31.18	30.82	30.82	5,794	-0.30(-0.96%)
Feb 26, 2015	30.89	31.11	30.86	31.11	3,805	+0.25(+0.80%)
Feb 25, 2015	31.13	31.13	30.85	30.87	4,726	-0.32(-1.03%)
Feb 24, 2015	30.86	31.19	30.86	31.19	4,263	+0.63(+2.07%)
Feb 23, 2015	30.91	31.25	30.50	30.56	2,659	-0.33(-1.06%)
Feb 20, 2015	31.29	32.12	30.49	30.88	15,317	-0.24(-0.76%)
Feb 19, 2015	31.86	31.86	30.86	31.12	2,635	-0.57(-1.78%)
Feb 18, 2015	31.83	33.17	30.70	31.69	23,400	-0.67(-2.07%)
Feb 17, 2015	32.49	32.59	31.96	32.35	11,547	+0.09(+0.28%)
Feb 13, 2015	32.67	32.27	32.27	32.27	5,245	-0.44(-1.34%)
Feb 12, 2015	32.40	32.70	32.40	32.70	3,152	+0.36(+1.10%)
Feb 11, 2015	32.35	33.27	32.35	32.35	4,054	+0.00(+0.00%)
Feb 10, 2015	32.43	33.44	32.34	32.35	9,415	+0.01(+0.02%)
Feb 09, 2015	32.34	32.47	32.34	32.34	6,355	-0.67(-2.03%)
Feb 06, 2015	32.73	33.45	32.73	33.01	8,069	+0.36(+1.12%)
Feb 05, 2015	33.34	33.48	32.45	32.64	11,828	-0.45(-1.35%)
Feb 04, 2015	34.49	34.53	32.75	33.09	21,179	-1.35(-3.93%)
Feb 03, 2015	34.57	34.57	32.80	34.44	13,206	-0.36(-1.03%)
Feb 02, 2015	33.88	34.87	32.79	34.80	7,114	+1.25(+3.72%)
Jan 30, 2015	32.73	34.84	32.73	33.55	12,112	+0.47(+1.42%)
Jan 29, 2015	32.32	33.08	32.01	33.08	4,824	+0.74(+2.28%)
Jan 28, 2015	34.48	34.48	31.98	32.35	12,540	-1.70(-5.00%)
Jan 27, 2015	33.12	35.20	33.12	34.05	5,740	-0.53(-1.53%)
Jan 26, 2015	34.59	34.59	33.49	34.58	5,615	+0.01(+0.04%)
Jan 23, 2015	34.67	34.87	33.82	34.56	2,913	-0.07(-0.19%)
Jan 22, 2015	31.60	34.99	31.57	34.63	18,757	+2.97(+9.39%)
Jan 21, 2015	33.92	33.92	31.22	31.66	22,446	-2.25(-6.62%)
Jan 20, 2015	34.67	35.19	33.46	33.90	19,030	-0.97(-2.79%)
Jan 16, 2015	34.67	35.44	34.30	34.88	11,749	+0.11(+0.32%)
Jan 15, 2015	36.50	37.14	33.90	34.76	14,974	-1.86(-5.08%)
Jan 14, 2015	35.30	37.14	34.92	36.62	8,640	+0.59(+1.63%)
Jan 13, 2015	35.15	36.18	34.21	36.03	10,186	+0.73(+2.06%)
Jan 12, 2015	35.74	36.23	35.28	35.31	4,803	-0.77(-2.14%)
Jan 09, 2015	35.17	36.09	35.17	36.08	4,036	+0.93(+2.64%)
Jan 08, 2015	35.76	35.76	35.04	35.15	10,069	-0.59(-1.66%)
Jan 07, 2015	35.55	36.80	35.02	35.74	6,094	+0.65(+1.86%)
Jan 06, 2015	35.86	35.86	35.07	35.09	8,264	-0.84(-2.34%)
Jan 05, 2015	36.20	37.16	34.99	35.93	20,374	-0.35(-0.96%)

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.