Peoples Finl Svcs Company (NQ: PFIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	38.86	38.98	38.37	38.37	5,307	-0.34(-0.88%)
Sep 27, 2019	38.62	39.17	38.62	38.71	2,950	+0.05(+0.13%)
Sep 26, 2019	38.76	39.14	38.54	38.66	6,597	-0.48(-1.23%)
Sep 25, 2019	38.97	39.18	38.54	39.14	34,238	+0.36(+0.94%)
Sep 24, 2019	39.33	39.33	38.78	38.78	26,120	-0.19(-0.50%)
Sep 23, 2019	38.86	39.05	38.67	38.97	8,457	-0.13(-0.32%)
Sep 20, 2019	38.44	39.10	38.44	39.10	49,104	+0.57(+1.47%)
Sep 19, 2019	38.87	39.33	38.53	38.53	9,813	-0.36(-0.91%)
Sep 18, 2019	39.11	39.11	38.31	38.89	7,693	-0.02(-0.04%)
Sep 17, 2019	38.80	39.30	38.80	38.90	12,391	+0.08(+0.22%)
Sep 16, 2019	38.87	39.04	38.28	38.82	6,295	-0.03(-0.07%)
Sep 13, 2019	39.82	40.03	38.64	38.84	59,609	-0.71(-1.80%)
Sep 12, 2019	39.21	39.63	38.97	39.55	22,029	-0.03(-0.06%)
Sep 11, 2019	38.43	39.82	38.43	39.58	10,854	+1.25(+3.25%)
Sep 10, 2019	37.65	38.63	37.44	38.33	14,122	+0.21(+0.56%)
Sep 09, 2019	37.15	38.12	37.15	38.12	5,615	+0.70(+1.88%)
Sep 06, 2019	37.71	37.71	37.19	37.42	3,659	-0.31(-0.83%)
Sep 05, 2019	37.66	38.12	37.57	37.73	6,466	+0.26(+0.70%)
Sep 04, 2019	37.45	37.63	37.32	37.47	4,928	+0.03(+0.07%)
Sep 03, 2019	37.88	37.89	37.27	37.45	10,478	-0.48(-1.27%)
Aug 30, 2019	37.99	37.99	37.17	37.93	5,783	+0.06(+0.16%)
Aug 29, 2019	37.52	38.12	37.37	37.87	5,098	+0.63(+1.68%)
Aug 28, 2019	36.81	37.61	36.80	37.24	10,553	+0.50(+1.37%)
Aug 27, 2019	37.65	37.65	36.74	36.74	3,520	-0.33(-0.88%)
Aug 26, 2019	36.32	37.41	36.32	37.07	7,665	+1.00(+2.77%)
Aug 23, 2019	37.12	37.12	36.03	36.06	13,560	-0.92(-2.48%)
Aug 22, 2019	36.86	38.08	36.74	36.98	15,222	+0.71(+1.95%)
Aug 21, 2019	36.65	36.97	36.13	36.28	6,098	+0.03(+0.07%)
Aug 20, 2019	36.79	36.79	35.93	36.25	7,036	-0.97(-2.60%)
Aug 19, 2019	36.80	37.22	36.57	37.22	4,522	+0.48(+1.30%)
Aug 16, 2019	36.49	37.18	36.15	36.74	4,044	+0.16(+0.44%)
Aug 15, 2019	36.67	36.67	35.74	36.58	6,987	-0.09(-0.25%)
Aug 14, 2019	37.50	37.50	36.67	36.67	4,121	-1.15(-3.05%)
Aug 13, 2019	37.75	37.87	37.43	37.82	5,092	+0.52(+1.40%)
Aug 12, 2019	37.25	37.43	37.24	37.30	2,895	+0.06(+0.16%)
Aug 09, 2019	37.70	37.70	36.16	37.24	10,705	-0.32(-0.85%)
Aug 08, 2019	37.99	38.31	37.56	37.56	13,310	+0.03(+0.07%)
Aug 07, 2019	37.66	37.94	36.91	37.54	9,066	-0.63(-1.65%)
Aug 06, 2019	38.50	38.94	37.91	38.17	5,539	+0.36(+0.96%)
Aug 05, 2019	39.02	39.51	37.58	37.81	5,779	-2.46(-6.12%)
Aug 02, 2019	40.71	40.71	40.16	40.27	7,256	-0.36(-0.89%)
Aug 01, 2019	41.01	41.50	40.55	40.63	10,942	-0.04(-0.10%)
Jul 31, 2019	40.29	41.79	40.29	40.67	22,467	+1.01(+2.54%)
Jul 30, 2019	39.05	40.65	39.05	39.66	11,374	+1.15(+2.99%)
Jul 29, 2019	38.91	39.25	38.51	38.51	4,203	+0.02(+0.04%)
Jul 26, 2019	38.22	39.07	38.22	38.49	16,415	+0.58(+1.53%)
Jul 25, 2019	37.73	38.23	37.73	37.91	3,324	-0.17(-0.44%)
Jul 24, 2019	37.76	38.25	37.76	38.08	4,381	+0.13(+0.33%)
Jul 23, 2019	37.82	37.96	37.82	37.96	3,040	-0.03(-0.09%)
Jul 22, 2019	37.82	38.04	37.30	37.99	7,446	+0.17(+0.44%)
Jul 19, 2019	37.56	37.83	37.21	37.82	5,352	-0.01(-0.02%)
Jul 18, 2019	37.07	37.83	36.83	37.83	5,892	+1.09(+2.97%)
Jul 17, 2019	36.75	36.91	36.74	36.74	2,489	+0.18(+0.51%)
Jul 16, 2019	37.15	37.15	36.55	36.55	2,872	-0.10(-0.28%)
Jul 15, 2019	36.84	36.89	36.65	36.65	3,292	-0.26(-0.71%)
Jul 12, 2019	36.61	37.10	36.61	36.91	6,899	+0.34(+0.94%)
Jul 11, 2019	36.96	37.33	35.74	36.57	6,519	-0.25(-0.68%)
Jul 10, 2019	35.91	37.66	33.63	36.82	11,961	-0.03(-0.07%)
Jul 09, 2019	36.29	36.85	36.29	36.85	1,917	-0.15(-0.41%)
Jul 08, 2019	37.13	37.48	36.96	37.00	9,561	-0.16(-0.43%)
Jul 05, 2019	37.30	37.54	37.16	37.16	2,260	-0.49(-1.29%)
Jul 03, 2019	37.41	37.65	37.41	37.65	1,189	+0.24(+0.65%)
Jul 02, 2019	36.85	37.80	36.77	37.40	4,168	-0.01(-0.02%)

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.