Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	28.64	29.00	27.55	28.39	6,496	-0.53(-1.85%)
Mar 30, 2016	28.70	29.22	28.70	28.92	5,606	+0.08(+0.26%)
Mar 29, 2016	28.07	29.10	28.07	28.84	17,202	+0.05(+0.16%)
Mar 28, 2016	28.39	28.80	28.08	28.80	9,467	+0.55(+1.94%)
Mar 24, 2016	27.96	28.25	28.25	28.25	6,290	+0.11(+0.38%)
Mar 23, 2016	29.13	29.13	27.93	28.14	6,544	-0.77(-2.67%)
Mar 22, 2016	29.01	29.13	28.62	28.91	2,558	+0.18(+0.64%)
Mar 21, 2016	27.87	29.34	27.87	28.73	4,720	-0.85(-2.89%)
Mar 18, 2016	28.90	29.76	28.29	29.58	26,356	+0.82(+2.84%)
Mar 17, 2016	28.39	28.90	28.23	28.77	6,508	+0.11(+0.37%)
Mar 16, 2016	28.60	28.82	28.23	28.66	6,808	+0.14(+0.48%)
Mar 15, 2016	28.31	28.67	27.70	28.52	24,880	+0.06(+0.21%)
Mar 14, 2016	27.80	28.58	27.80	28.46	10,628	+0.09(+0.32%)
Mar 11, 2016	28.89	28.89	27.58	28.37	20,170	-0.05(-0.16%)
Mar 10, 2016	28.80	28.90	28.42	28.42	3,921	+0.18(+0.62%)
Mar 09, 2016	28.31	28.61	28.24	28.24	3,961	-0.07(-0.24%)
Mar 08, 2016	28.54	29.64	28.23	28.31	17,273	-0.61(-2.11%)
Mar 07, 2016	28.64	28.92	28.23	28.92	6,057	+0.77(+2.74%)
Mar 04, 2016	28.31	28.31	27.79	28.15	9,369	-0.47(-1.63%)
Mar 03, 2016	28.39	28.87	27.45	28.61	14,752	+0.05(+0.16%)
Mar 02, 2016	28.19	28.71	28.19	28.57	8,551	-0.05(-0.16%)
Mar 01, 2016	28.18	28.61	27.39	28.61	11,076	+0.98(+3.53%)
Feb 29, 2016	26.79	27.84	26.70	27.64	12,895	+0.50(+1.83%)
Feb 26, 2016	26.77	27.53	26.77	27.14	9,058	+0.19(+0.71%)
Feb 25, 2016	27.07	27.42	26.78	26.95	5,361	-0.09(-0.34%)
Feb 24, 2016	27.09	27.09	26.48	27.04	7,524	-0.08(-0.28%)
Feb 23, 2016	27.54	27.60	27.09	27.12	9,788	-0.61(-2.18%)
Feb 22, 2016	27.62	28.37	27.44	27.72	10,816	+0.26(+0.96%)
Feb 19, 2016	28.40	28.59	27.15	27.46	15,143	-0.98(-3.46%)
Feb 18, 2016	27.97	28.44	27.09	28.44	3,712	+0.45(+1.59%)
Feb 17, 2016	27.65	28.40	27.41	28.00	13,191	+0.22(+0.79%)
Feb 16, 2016	27.09	27.78	27.09	27.78	5,970	+0.63(+2.31%)
Feb 12, 2016	26.77	27.15	27.15	27.15	5,552	+0.79(+2.98%)
Feb 11, 2016	25.77	26.41	25.77	26.36	2,295	-0.15(-0.57%)
Feb 10, 2016	26.35	26.85	25.91	26.51	9,917	+0.68(+2.64%)
Feb 09, 2016	25.88	26.09	25.54	25.83	4,498	-0.40(-1.53%)
Feb 08, 2016	26.47	27.19	25.61	26.23	7,598	+0.13(+0.49%)
Feb 05, 2016	27.31	28.21	26.10	26.10	24,318	-1.05(-3.87%)
Feb 04, 2016	27.16	27.37	27.09	27.16	4,204	+0.11(+0.42%)
Feb 03, 2016	27.91	27.93	26.66	27.04	13,685	+0.03(+0.11%)
Feb 02, 2016	27.62	27.77	26.19	27.01	18,026	-0.76(-2.72%)
Feb 01, 2016	27.72	27.93	27.23	27.77	14,953	-0.22(-0.78%)
Jan 29, 2016	27.47	27.99	27.47	27.99	22,179	+0.66(+2.41%)
Jan 28, 2016	26.96	27.46	26.96	27.33	6,750	+0.30(+1.12%)
Jan 27, 2016	27.22	27.96	26.72	27.03	9,560	-0.48(-1.76%)
Jan 26, 2016	26.40	27.93	26.40	27.51	6,241	+1.26(+4.81%)
Jan 25, 2016	26.29	26.85	25.60	26.25	10,491	-0.21(-0.80%)
Jan 22, 2016	25.98	26.61	24.96	26.46	11,557	+0.82(+3.22%)
Jan 21, 2016	26.00	26.00	25.02	25.64	3,624	+0.13(+0.50%)
Jan 20, 2016	25.23	26.10	24.77	25.51	13,846	+0.26(+1.05%)
Jan 19, 2016	25.34	25.59	25.15	25.24	14,035	+0.11(+0.45%)
Jan 15, 2016	25.36	25.13	25.13	25.13	24,721	-0.83(-3.21%)
Jan 14, 2016	25.87	26.09	25.43	25.96	12,927	+0.48(+1.90%)
Jan 13, 2016	26.16	26.72	25.34	25.48	16,711	-1.06(-3.99%)
Jan 12, 2016	26.44	26.65	25.79	26.54	14,871	+0.10(+0.37%)
Jan 11, 2016	26.40	26.74	26.40	26.44	8,676	+0.05(+0.17%)
Jan 08, 2016	26.82	27.37	26.14	26.39	11,722	-0.42(-1.55%)
Jan 07, 2016	29.12	29.12	26.78	26.81	10,999	-0.65(-2.37%)
Jan 06, 2016	27.58	27.87	27.23	27.46	11,502	-0.70(-2.50%)
Jan 05, 2016	28.34	28.59	27.46	28.16	6,874	+0.27(+0.98%)

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.