Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	40.42	41.23	40.42	41.23	9,313	+0.07(+0.16%)
Mar 30, 2023	40.99	41.43	40.95	41.17	3,129	-0.93(-2.21%)
Mar 29, 2023	41.50	42.10	41.44	42.10	4,716	+0.44(+1.05%)
Mar 28, 2023	42.80	43.75	41.15	41.66	6,854	-0.48(-1.13%)
Mar 27, 2023	42.37	43.07	41.35	42.14	19,166	+0.09(+0.20%)
Mar 24, 2023	40.42	42.40	40.42	42.05	14,596	+1.31(+3.22%)
Mar 23, 2023	41.47	41.61	39.95	40.74	8,291	-0.27(-0.65%)
Mar 22, 2023	42.09	43.17	41.00	41.00	27,313	-1.19(-2.82%)
Mar 21, 2023	43.03	43.04	42.15	42.19	9,774	-0.18(-0.43%)
Mar 20, 2023	40.08	42.60	40.08	42.37	18,658	+1.93(+4.77%)
Mar 17, 2023	43.67	43.67	39.41	40.44	49,252	-3.69(-8.36%)
Mar 16, 2023	43.64	44.13	43.23	44.13	14,940	+1.31(+3.07%)
Mar 15, 2023	42.46	43.75	41.54	42.82	15,306	+0.28(+0.65%)
Mar 14, 2023	44.81	45.04	42.54	42.54	14,101	-0.47(-1.08%)
Mar 13, 2023	44.19	45.66	42.67	43.01	11,583	-1.88(-4.19%)
Mar 10, 2023	45.30	45.72	44.00	44.89	7,572	-0.49(-1.09%)
Mar 09, 2023	46.94	46.94	45.39	45.39	5,925	-1.51(-3.22%)
Mar 08, 2023	47.31	47.67	46.90	46.90	6,337	-0.45(-0.94%)
Mar 07, 2023	47.13	48.03	47.13	47.35	10,909	-0.13(-0.28%)
Mar 06, 2023	46.84	48.06	46.84	47.48	43,026	+0.53(+1.13%)
Mar 03, 2023	46.96	48.18	46.91	46.95	11,015	+0.22(+0.47%)
Mar 02, 2023	46.66	46.81	46.46	46.73	4,261	+0.03(+0.06%)
Mar 01, 2023	46.78	47.78	46.61	46.70	6,741	-0.43(-0.91%)
Feb 28, 2023	46.80	47.86	46.80	47.13	5,050	-0.42(-0.88%)
Feb 27, 2023	47.55	47.55	47.47	47.55	2,734	+0.35(+0.75%)
Feb 24, 2023	47.79	47.79	47.17	47.20	4,955	-0.25(-0.54%)
Feb 23, 2023	46.96	47.53	46.96	47.45	6,236	+0.85(+1.82%)
Feb 22, 2023	47.07	47.25	46.22	46.60	19,209	-0.25(-0.54%)
Feb 21, 2023	47.17	47.64	46.43	46.86	16,186	-1.44(-2.99%)
Feb 17, 2023	48.39	48.39	47.99	48.30	11,970	+0.09(+0.20%)
Feb 16, 2023	48.49	48.84	48.02	48.20	4,673	-0.54(-1.10%)
Feb 15, 2023	48.02	48.89	48.02	48.74	3,559	+0.61(+1.27%)
Feb 14, 2023	48.29	49.00	48.13	48.13	7,851	-0.82(-1.68%)
Feb 13, 2023	49.19	49.19	48.57	48.95	6,128	-0.04(-0.08%)
Feb 10, 2023	49.91	50.44	48.72	48.99	9,357	-0.91(-1.82%)
Feb 09, 2023	50.09	50.15	49.79	49.89	5,013	-0.21(-0.41%)
Feb 08, 2023	50.09	51.30	50.09	50.10	2,412	-0.35(-0.69%)
Feb 07, 2023	49.53	50.45	49.53	50.45	9,295	+0.69(+1.38%)
Feb 06, 2023	50.10	50.70	49.76	49.76	11,739	-0.46(-0.92%)
Feb 03, 2023	48.93	51.15	48.93	50.22	12,789	+1.06(+2.15%)
Feb 02, 2023	48.12	49.17	48.02	49.17	11,238	+0.97(+2.02%)
Feb 01, 2023	47.39	48.58	47.17	48.20	19,738	+0.10(+0.22%)
Jan 31, 2023	47.36	48.70	47.36	48.09	14,725	+0.72(+1.51%)
Jan 30, 2023	47.69	48.40	47.17	47.37	14,596	-0.57(-1.18%)
Jan 27, 2023	48.08	48.27	47.64	47.94	7,334	-0.14(-0.29%)
Jan 26, 2023	48.02	48.09	47.89	48.08	3,903	-0.01(-0.02%)
Jan 25, 2023	47.45	48.09	47.29	48.09	3,291	+0.37(+0.77%)
Jan 24, 2023	47.77	47.92	47.31	47.72	9,778	-0.06(-0.12%)
Jan 23, 2023	48.11	48.11	47.64	47.78	6,560	-0.24(-0.49%)
Jan 20, 2023	48.37	48.37	47.59	48.02	14,167	+0.09(+0.20%)
Jan 19, 2023	48.12	48.12	47.86	47.92	4,604	-0.10(-0.22%)
Jan 18, 2023	48.23	48.23	48.03	48.03	1,915	-0.46(-0.95%)
Jan 17, 2023	48.11	48.49	48.11	48.49	2,136	-0.15(-0.31%)
Jan 13, 2023	48.77	48.82	48.60	48.64	5,783	+0.09(+0.19%)
Jan 12, 2023	47.99	48.75	47.43	48.54	6,403	+0.62(+1.30%)
Jan 11, 2023	48.21	48.58	47.92	47.92	4,559	-0.79(-1.63%)
Jan 10, 2023	47.59	49.29	47.59	48.71	9,136	+1.53(+3.24%)
Jan 09, 2023	47.18	48.03	47.12	47.19	5,896	-0.60(-1.26%)
Jan 06, 2023	47.40	47.87	47.17	47.79	7,219	+0.97(+2.08%)
Jan 05, 2023	47.03	47.23	46.82	46.82	4,001	-0.37(-0.78%)
Jan 04, 2023	47.86	48.22	47.17	47.19	13,277	-0.75(-1.57%)

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.