Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	46.75	47.03	46.35	46.55	17,481	-0.45(-0.96%)
Mar 30, 2022	48.44	48.71	47.00	47.00	26,712	-0.99(-2.06%)
Mar 29, 2022	47.77	49.12	47.03	47.99	38,403	+0.59(+1.25%)
Mar 28, 2022	47.14	47.40	46.89	47.40	12,246	+0.35(+0.74%)
Mar 25, 2022	47.15	47.35	46.78	47.05	17,955	+0.18(+0.39%)
Mar 24, 2022	46.89	46.89	46.18	46.87	7,051	-0.08(-0.18%)
Mar 23, 2022	46.94	47.61	46.17	46.95	20,009	-0.44(-0.93%)
Mar 22, 2022	47.56	47.59	47.09	47.39	7,519	+0.28(+0.59%)
Mar 21, 2022	46.44	47.31	46.36	47.11	20,715	-0.04(-0.08%)
Mar 18, 2022	46.52	47.15	45.84	47.15	60,352	+1.24(+2.71%)
Mar 17, 2022	45.73	46.07	45.56	45.91	14,588	+0.44(+0.97%)
Mar 16, 2022	46.66	46.66	45.25	45.46	35,741	-0.77(-1.66%)
Mar 15, 2022	45.96	46.74	45.83	46.23	9,110	+1.00(+2.20%)
Mar 14, 2022	44.50	45.73	44.50	45.23	5,511	+0.78(+1.76%)
Mar 11, 2022	44.06	45.17	44.06	44.45	5,308	+0.77(+1.75%)
Mar 10, 2022	43.53	44.08	43.52	43.68	5,691	-0.03(-0.06%)
Mar 09, 2022	44.27	44.27	43.53	43.71	5,798	+0.00(+0.00%)
Mar 08, 2022	43.39	44.97	43.39	43.71	7,614	+0.13(+0.30%)
Mar 07, 2022	43.56	44.37	43.56	43.58	5,871	-0.07(-0.17%)
Mar 04, 2022	43.48	44.08	43.48	43.66	5,733	-0.86(-1.93%)
Mar 03, 2022	44.03	44.69	44.03	44.51	5,788	+0.29(+0.65%)
Mar 02, 2022	43.14	44.24	42.91	44.23	8,249	+1.48(+3.47%)
Mar 01, 2022	43.08	43.38	42.44	42.74	19,015	-1.33(-3.01%)
Feb 28, 2022	44.61	44.88	43.88	44.07	11,009	-1.01(-2.23%)
Feb 25, 2022	44.84	45.19	44.14	45.08	9,489	+1.30(+2.97%)
Feb 24, 2022	44.50	44.50	43.34	43.78	11,034	-0.38(-0.85%)
Feb 23, 2022	44.63	44.76	44.11	44.15	8,869	-0.27(-0.62%)
Feb 22, 2022	44.81	45.04	44.43	44.43	9,758	-0.27(-0.59%)
Feb 18, 2022				44.69	0	+0.33(+0.74%)
Feb 17, 2022	44.36	44.63	44.36	44.36	4,534	-0.75(-1.66%)
Feb 16, 2022	45.06	45.51	45.06	45.11	3,178	+0.15(+0.33%)
Feb 15, 2022	44.20	45.28	44.20	44.97	7,352	+1.00(+2.27%)
Feb 14, 2022	44.14	44.42	43.91	43.97	4,766	+0.05(+0.13%)
Feb 11, 2022	45.22	45.22	43.91	43.91	6,964	-0.30(-0.68%)
Feb 10, 2022	44.33	45.24	44.22	44.22	10,785	-0.13(-0.29%)
Feb 09, 2022	45.14	45.14	43.63	44.34	14,854	-0.43(-0.96%)
Feb 08, 2022	44.76	45.08	44.50	44.77	5,141	-0.11(-0.24%)
Feb 07, 2022	45.33	45.33	44.88	44.88	6,347	-0.58(-1.27%)
Feb 04, 2022	45.03	46.30	45.03	45.46	9,349	+0.30(+0.67%)
Feb 03, 2022	45.02	45.66	44.74	45.16	11,847	+0.05(+0.10%)
Feb 02, 2022	46.37	46.37	45.06	45.11	9,780	-1.03(-2.24%)
Feb 01, 2022	46.40	46.97	45.47	46.15	20,208	-0.26(-0.55%)
Jan 31, 2022	45.72			46.40	27,083	+1.37(+3.05%)
Jan 28, 2022	45.30	45.54	43.90	45.03	14,971	-0.13(-0.28%)
Jan 27, 2022	46.10	46.28	44.70	45.16	7,409	-0.97(-2.10%)
Jan 26, 2022	47.10	48.44	44.83	46.13	20,861	-0.98(-2.08%)
Jan 25, 2022	45.82	47.23	45.02	47.11	15,922	+0.82(+1.78%)
Jan 24, 2022	45.20	46.77	45.11	46.28	12,313	+0.77(+1.69%)
Jan 21, 2022	45.49	46.56	45.40	45.51	12,455	-0.54(-1.17%)
Jan 20, 2022	46.90	46.90	45.97	46.05	6,888	-0.80(-1.70%)
Jan 19, 2022	47.55	47.55	46.83	46.85	10,959	-0.67(-1.41%)
Jan 18, 2022	48.20	48.34	47.30	47.52	31,852	-0.86(-1.78%)
Jan 14, 2022				48.38	0	+0.26(+0.53%)
Jan 13, 2022	47.42	48.89	47.42	48.12	47,797	+0.93(+1.98%)
Jan 12, 2022	47.75	48.02	46.93	47.19	33,107	-0.63(-1.32%)
Jan 11, 2022	48.25	48.94	47.57	47.82	10,040	-0.54(-1.12%)
Jan 10, 2022	48.57	48.75	48.11	48.36	24,124	+0.02(+0.04%)
Jan 07, 2022	48.35	48.39	48.30	48.34	2,664	-0.07(-0.15%)
Jan 06, 2022	48.48	48.93	48.34	48.41	18,017	-0.05(-0.11%)
Jan 05, 2022	48.48	48.83	47.65	48.47	22,372	+0.23(+0.47%)
Jan 04, 2022	48.30	48.46	48.06	48.24	2,485	+0.46(+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.