Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	38.14	38.70	37.97	37.97	7,257	+0.06(+0.17%)
Apr 27, 2018	37.72	37.91	37.62	37.91	2,153	-0.62(-1.60%)
Apr 26, 2018	38.78	39.07	38.52	38.52	2,263	-0.02(-0.06%)
Apr 25, 2018	37.80	38.87	37.80	38.55	4,556	+0.23(+0.61%)
Apr 24, 2018	38.38	38.86	37.88	38.31	5,623	-0.23(-0.59%)
Apr 23, 2018	36.80	38.54	36.80	38.54	6,297	+1.81(+4.94%)
Apr 20, 2018	35.86	37.44	35.48	36.73	9,267	+0.64(+1.77%)
Apr 19, 2018	36.94	36.94	35.74	36.09	1,543	-0.27(-0.73%)
Apr 18, 2018	36.22	36.44	36.22	36.35	3,269	-0.04(-0.11%)
Apr 17, 2018	35.85	36.44	35.40	36.40	5,252	+0.73(+2.04%)
Apr 16, 2018	35.32	36.44	35.32	35.67	3,481	-0.50(-1.39%)
Apr 13, 2018	36.17	36.17	36.17	36.17	1,569	-0.43(-1.17%)
Apr 12, 2018	36.47	36.60	36.37	36.60	2,945	+0.53(+1.48%)
Apr 11, 2018	36.25	37.21	36.06	36.06	3,103	-0.28(-0.76%)
Apr 10, 2018	35.52	36.56	35.52	36.34	8,688	+0.44(+1.22%)
Apr 09, 2018	35.67	36.29	35.36	35.90	6,356	+0.50(+1.42%)
Apr 06, 2018	35.46	35.90	35.33	35.40	3,474	-0.26(-0.73%)
Apr 05, 2018	36.57	36.57	35.46	35.66	8,367	-0.78(-2.13%)
Apr 04, 2018	35.49	36.44	35.49	36.44	3,405	-0.05(-0.13%)
Apr 03, 2018	35.72	37.20	35.52	36.48	5,084	+0.13(+0.36%)
Apr 02, 2018	36.44	36.65	35.87	36.35	6,981	-0.61(-1.64%)
Mar 29, 2018		36.96	36.96	36.96	0	+0.12(+0.33%)
Mar 28, 2018	36.92	36.92	36.44	36.84	4,404	+0.28(+0.75%)
Mar 27, 2018	36.75	37.20	36.44	36.57	4,704	-0.28(-0.75%)
Mar 26, 2018	36.42	37.22	36.42	36.84	7,621	+0.83(+2.29%)
Mar 23, 2018	36.35	37.25	35.92	36.01	10,807	-0.67(-1.83%)
Mar 22, 2018	37.41	37.45	36.42	36.69	6,801	-0.18(-0.48%)
Mar 21, 2018	36.87	36.87	36.87	36.87	1,001	-0.32(-0.85%)
Mar 20, 2018	37.78	37.78	37.18	37.18	2,414	-0.23(-0.63%)
Mar 19, 2018	37.33	37.82	37.02	37.42	2,936	-0.31(-0.82%)
Mar 16, 2018	37.54	38.26	37.49	37.72	34,603	+0.11(+0.30%)
Mar 15, 2018	38.21	38.44	37.25	37.61	22,676	-0.28(-0.75%)
Mar 14, 2018	38.05	38.06	37.65	37.89	6,873	-0.25(-0.66%)
Mar 13, 2018	37.85	38.28	37.65	38.14	13,316	+0.29(+0.77%)
Mar 12, 2018	37.04	37.85	37.04	37.85	5,474	+0.69(+1.85%)
Mar 09, 2018	35.24	37.35	35.24	37.16	6,333	+1.63(+4.58%)
Mar 08, 2018	35.04	36.43	35.04	35.54	8,256	+0.49(+1.41%)
Mar 07, 2018	34.74	35.74	34.46	35.04	4,039	+0.19(+0.53%)
Mar 06, 2018	34.98	34.98	34.40	34.86	7,570	-0.12(-0.35%)
Mar 05, 2018	34.08	34.98	34.01	34.98	5,691	+1.25(+3.72%)
Mar 02, 2018	32.94	34.33	32.94	33.72	8,495	+0.48(+1.44%)
Mar 01, 2018	33.45	33.45	32.94	33.25	20,533	-0.09(-0.27%)
Feb 28, 2018	33.87	34.34	33.33	33.33	5,613	-0.87(-2.56%)
Feb 27, 2018	34.42	34.73	33.72	34.21	6,353	-0.05(-0.14%)
Feb 26, 2018	34.03	34.26	33.84	34.26	1,986	+0.27(+0.78%)
Feb 23, 2018	33.36	34.17	33.36	33.99	2,692	+0.51(+1.54%)
Feb 22, 2018	33.99	34.02	33.20	33.48	6,071	-0.27(-0.81%)
Feb 21, 2018	33.90	34.15	33.57	33.75	7,954	-0.11(-0.33%)
Feb 20, 2018	34.90	34.90	33.79	33.86	7,603	-1.06(-3.04%)
Feb 16, 2018		34.92	34.92	34.92	0	+0.78(+2.28%)
Feb 15, 2018	33.29	34.15	33.22	34.15	5,169	+0.72(+2.16%)
Feb 14, 2018	33.12	33.74	33.12	33.42	8,780	+0.03(+0.10%)
Feb 13, 2018	33.23	33.53	33.23	33.39	6,715	-0.16(-0.48%)
Feb 12, 2018	33.04	33.73	33.03	33.55	8,962	+0.14(+0.43%)
Feb 09, 2018	32.96	33.58	32.95	33.41	8,928	+0.22(+0.65%)
Feb 08, 2018	34.17	34.23	33.19	33.19	8,251	-0.69(-2.04%)
Feb 07, 2018	33.91	34.47	33.25	33.88	18,654	+0.05(+0.14%)
Feb 06, 2018	34.44	34.56	33.74	33.83	9,643	-1.33(-3.79%)
Feb 05, 2018	35.17	35.17	35.17	35.17	873	-0.14(-0.41%)
Feb 02, 2018	35.62	35.62	35.25	35.31	7,619	-0.58(-1.61%)

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.