Juniata Valley Financial Corp (OP: JUVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2023 | 11.35 | 0 | +0.36(+3.26%) | |||
| Oct 30, 2023 | 10.30 | 11.46 | 10.06 | 10.99 | 3,694 | -0.26(-2.31%) |
| Oct 27, 2023 | 11.75 | 11.75 | 11.25 | 11.25 | 1,193 | -0.50(-4.26%) |
| Oct 26, 2023 | 11.74 | 11.75 | 11.74 | 11.75 | 514 | +0.05(+0.43%) |
| Oct 24, 2023 | 11.70 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 11.50 | 11.75 | 11.50 | 11.70 | 2,035 | +0.20(+1.74%) |
| Oct 20, 2023 | 11.25 | 11.50 | 11.25 | 11.50 | 200 | +0.40(+3.60%) |
| Oct 19, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | +0.02(+0.18%) |
| Oct 18, 2023 | 11.00 | 11.08 | 10.75 | 11.08 | 26,108 | +0.23(+2.12%) |
| Oct 17, 2023 | 10.85 | 11.50 | 10.85 | 10.85 | 461 | +0.05(+0.46%) |
| Oct 16, 2023 | 11.57 | 11.57 | 10.80 | 10.80 | 2,090 | -0.70(-6.09%) |
| Oct 13, 2023 | 12.11 | 12.15 | 11.50 | 11.50 | 2,910 | -1.00(-8.00%) |
| Oct 12, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 4,100 | -0.10(-0.79%) |
| Oct 11, 2023 | 12.60 | 12.61 | 12.60 | 12.60 | 1,149 | -0.15(-1.18%) |
| Oct 10, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 840 | +0.00(+0.00%) |
| Oct 09, 2023 | 13.00 | 13.00 | 12.75 | 12.75 | 1,772 | -0.25(-1.92%) |
| Oct 05, 2023 | 13.00 | 121 | +0.00(+0.00%) | |||
| Oct 02, 2023 | 13.00 | 70 | +0.25(+1.96%) | |||
| Sep 29, 2023 | 12.85 | 13.02 | 12.75 | 12.75 | 1,270 | -0.26(-2.00%) |
| Sep 26, 2023 | 13.01 | 70 | +0.25(+1.96%) | |||
| Sep 25, 2023 | 13.47 | 13.20 | 12.76 | 12.76 | 531 | +0.01(+0.08%) |
| Sep 22, 2023 | 13.50 | 13.50 | 12.75 | 12.75 | 1,983 | -0.18(-1.39%) |
| Sep 21, 2023 | 12.93 | 12.95 | 12.93 | 12.93 | 850 | -0.07(-0.54%) |
| Sep 15, 2023 | 13.00 | 27 | +0.00(+0.00%) | |||
| Sep 14, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 155 | +0.25(+1.96%) |
| Sep 12, 2023 | 12.75 | 87 | -0.32(-2.45%) | |||
| Sep 11, 2023 | 13.20 | 13.20 | 13.07 | 13.07 | 833 | -0.28(-2.10%) |
| Sep 08, 2023 | 14.68 | 14.68 | 13.35 | 13.35 | 3,512 | +0.05(+0.38%) |
| Sep 07, 2023 | 13.30 | 13.50 | 13.30 | 13.30 | 1,309 | -0.20(-1.48%) |
| Sep 06, 2023 | 13.75 | 13.75 | 13.50 | 13.50 | 1,467 | -0.25(-1.82%) |
| Sep 05, 2023 | 14.04 | 14.04 | 13.50 | 13.75 | 3,813 | -0.95(-6.46%) |
| Sep 01, 2023 | 14.60 | 14.70 | 14.60 | 14.70 | 11,907 | +0.10(+0.68%) |
| Aug 31, 2023 | 14.25 | 14.60 | 14.00 | 14.60 | 1,652 | +0.28(+1.97%) |
| Aug 30, 2023 | 14.70 | 14.70 | 14.25 | 14.32 | 4,815 | -0.08(-0.57%) |
| Aug 28, 2023 | 14.40 | 35 | -0.20(-1.37%) | |||
| Aug 25, 2023 | 14.50 | 14.60 | 14.50 | 14.60 | 5,300 | +0.23(+1.64%) |
| Aug 24, 2023 | 14.50 | 14.50 | 14.37 | 14.37 | 450 | +0.02(+0.10%) |
| Aug 21, 2023 | 14.35 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 342 | -0.15(-1.03%) |
| Aug 17, 2023 | 14.30 | 14.50 | 14.30 | 14.50 | 300 | +0.00(+0.00%) |
| Aug 16, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | +0.00(+0.00%) |
| Aug 15, 2023 | 14.30 | 14.50 | 14.25 | 14.50 | 1,650 | +0.20(+1.40%) |
| Aug 14, 2023 | 14.25 | 14.30 | 14.25 | 14.30 | 2,912 | +0.05(+0.35%) |
| Aug 09, 2023 | 14.25 | 1 | -0.05(-0.35%) | |||
| Aug 08, 2023 | 14.45 | 14.45 | 14.30 | 14.30 | 1,295 | -0.10(-0.69%) |
| Aug 04, 2023 | 14.40 | 0 | +0.05(+0.35%) | |||
| Aug 02, 2023 | 14.35 | 4 | +0.08(+0.56%) | |||
| Jul 31, 2023 | 14.27 | 0 | -0.23(-1.59%) | |||
| Jul 28, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 497 | +0.25(+1.75%) |
| Jul 20, 2023 | 14.25 | 0 | -0.03(-0.21%) | |||
| Jul 18, 2023 | 14.28 | 90 | +0.00(+0.00%) | |||
| Jul 17, 2023 | 14.55 | 14.55 | 14.28 | 14.28 | 2,566 | -0.22(-1.52%) |
| Jul 13, 2023 | 14.50 | 6 | +0.15(+1.05%) | |||
| Jul 10, 2023 | 14.35 | 50 | -0.15(-1.03%) | |||
| Jul 06, 2023 | 14.50 | 0 | +0.00(+0.00%) | |||
| Jul 05, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 136 | +0.00(+0.00%) |
| Jul 03, 2023 | 14.57 | 14.57 | 14.50 | 14.50 | 401 | -0.07(-0.48%) |
| Jun 30, 2023 | 14.56 | 14.57 | 14.56 | 14.57 | 273 | -0.01(-0.07%) |
| Jun 29, 2023 | 14.56 | 14.58 | 14.56 | 14.58 | 300 | -0.09(-0.61%) |
| Jun 28, 2023 | 14.80 | 14.80 | 14.67 | 14.67 | 476 | -0.13(-0.88%) |
| Jun 27, 2023 | 14.92 | 14.92 | 14.80 | 14.80 | 359 | -0.20(-1.33%) |
| Jun 23, 2023 | 15.00 | 0 | +0.05(+0.33%) | |||
| Jun 22, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 664 | +0.00(+0.00%) |
| Jun 21, 2023 | 15.00 | 15.20 | 14.95 | 14.95 | 5,750 | -0.38(-2.45%) |
| Jun 20, 2023 | 15.15 | 15.32 | 15.15 | 15.32 | 425 | +0.17(+1.16%) |
| Jun 16, 2023 | 15.20 | 15.25 | 15.15 | 15.15 | 3,800 | -0.25(-1.62%) |
| Jun 14, 2023 | 15.40 | 0 | -0.10(-0.65%) | |||
| May 08, 2023 | 15.00 | 15.50 | 15.00 | 15.50 | 750 | +0.50(+3.33%) |
| May 05, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 1,293 | +0.00(+0.00%) |
| May 04, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 577 | +0.00(+0.00%) |
| May 03, 2023 | 15.00 | 15.25 | 15.00 | 15.00 | 1,728 | +0.00(+0.00%) |
| May 02, 2023 | 15.03 | 15.04 | 15.00 | 15.00 | 1,252 | +0.40(+2.74%) |
| May 01, 2023 | 15.00 | 15.00 | 14.60 | 14.60 | 4,995 | -0.40(-2.67%) |
| Apr 28, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 940 | +0.20(+1.35%) |
| Apr 26, 2023 | 14.80 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 14.75 | 14.85 | 14.75 | 14.80 | 442 | -0.05(-0.34%) |
| Apr 24, 2023 | 14.75 | 14.85 | 14.75 | 14.85 | 1,205 | +0.24(+1.64%) |
| Apr 19, 2023 | 14.61 | 30 | -0.44(-2.92%) | |||
| Apr 18, 2023 | 15.25 | 15.25 | 15.01 | 15.05 | 3,064 | -0.57(-3.68%) |
| Apr 17, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.43(+2.80%) |
| Apr 14, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 240 | +0.09(+0.60%) |
| Apr 13, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 178 | -0.89(-5.56%) |
| Apr 12, 2023 | 16.50 | 16.50 | 16.00 | 16.00 | 300 | +0.65(+4.23%) |
| Apr 10, 2023 | 15.35 | 20 | +0.03(+0.20%) | |||
| Apr 06, 2023 | 15.06 | 15.32 | 15.06 | 15.32 | 678 | +0.27(+1.79%) |
| Apr 05, 2023 | 15.49 | 15.49 | 15.05 | 15.05 | 2,569 | +0.00(+0.00%) |
| Apr 04, 2023 | 15.22 | 15.22 | 15.05 | 15.05 | 3,602 | +0.04(+0.27%) |
| Mar 30, 2023 | 15.01 | 0 | +0.00(+0.00%) | |||
| Mar 29, 2023 | 15.25 | 15.99 | 15.01 | 15.01 | 1,000 | +0.01(+0.07%) |
| Mar 27, 2023 | 15.00 | 40 | -0.50(-3.23%) | |||
| Mar 24, 2023 | 15.05 | 15.50 | 14.75 | 15.50 | 1,846 | +0.44(+2.92%) |
| Mar 23, 2023 | 16.00 | 16.00 | 15.06 | 15.06 | 3,664 | -1.84(-10.89%) |
| Mar 21, 2023 | 16.90 | 0 | +1.40(+9.03%) | |||
| Mar 17, 2023 | 15.50 | 14 | +0.00(+0.00%) | |||
| Mar 16, 2023 | 15.75 | 15.75 | 15.50 | 15.50 | 7,026 | -0.16(-1.02%) |
| Mar 15, 2023 | 15.52 | 15.66 | 15.52 | 15.66 | 2,376 | +0.16(+1.03%) |
| Mar 13, 2023 | 15.50 | 6 | -0.50(-3.12%) | |||
| Mar 10, 2023 | 16.00 | 16.23 | 15.50 | 16.00 | 4,624 | -0.02(-0.12%) |
| Mar 06, 2023 | 16.02 | 0 | -0.23(-1.42%) | |||
| Mar 01, 2023 | 16.25 | 0 | -0.75(-4.41%) | |||
| Feb 28, 2023 | 16.38 | 17.00 | 16.25 | 17.00 | 9,886 | +1.00(+6.25%) |
| Feb 27, 2023 | 16.80 | 16.80 | 16.00 | 16.00 | 1,241 | +0.00(+0.00%) |
| Feb 24, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
| Feb 23, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 285 | +0.00(+0.00%) |
| Feb 22, 2023 | 16.01 | 16.01 | 16.00 | 16.00 | 1,002 | +0.00(+0.00%) |
| Feb 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 484 | -0.25(-1.54%) |
| Feb 17, 2023 | 16.15 | 16.25 | 16.15 | 16.25 | 1,576 | -0.25(-1.52%) |
| Feb 16, 2023 | 16.15 | 16.50 | 16.15 | 16.50 | 2,562 | +0.25(+1.54%) |
| Feb 14, 2023 | 16.25 | 0 | +0.00(+0.00%) | |||
| Feb 13, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 382 | +0.00(+0.00%) |
| Feb 09, 2023 | 16.25 | 90 | +0.00(+0.00%) | |||
| Feb 07, 2023 | 16.25 | 0 | +0.05(+0.31%) | |||
| Feb 06, 2023 | 16.00 | 16.20 | 16.00 | 16.20 | 1,600 | +0.20(+1.25%) |
| Feb 03, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 150 | +0.05(+0.31%) |
| Feb 02, 2023 | 15.85 | 15.95 | 15.85 | 15.95 | 850 | +0.45(+2.90%) |
| Feb 01, 2023 | 15.45 | 15.59 | 15.45 | 15.50 | 4,670 | +0.25(+1.64%) |
| Jan 30, 2023 | 15.25 | 211 | -0.25(-1.61%) | |||
| Jan 27, 2023 | 15.50 | 15.50 | 15.40 | 15.50 | 1,061 | +0.20(+1.31%) |
| Jan 26, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | -0.20(-1.29%) |
| Jan 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 1,389 | +0.12(+0.81%) |
| Jan 23, 2023 | 15.38 | 0 | -0.12(-0.81%) | |||
| Jan 17, 2023 | 15.50 | 120 | +0.25(+1.64%) | |||
| Jan 13, 2023 | 15.45 | 15.45 | 15.25 | 15.25 | 7,624 | -0.25(-1.61%) |
| Jan 10, 2023 | 15.50 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 315 | +0.14(+0.91%) |
| Jan 03, 2023 | 15.36 | 2 | -0.64(-4.00%) | |||
| Dec 30, 2022 | 16.26 | 16.26 | 15.76 | 16.00 | 846 | +0.00(+0.00%) |
| Dec 29, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 505 | +0.65(+4.23%) |
| Dec 28, 2022 | 15.95 | 15.95 | 15.35 | 15.35 | 1,281 | +0.05(+0.33%) |
| Dec 27, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 570 | -0.70(-4.37%) |
| Dec 23, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 2,848 | +0.00(+0.00%) |
| Dec 22, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 277 | +0.50(+3.23%) |
| Dec 15, 2022 | 15.50 | 2 | -0.25(-1.59%) | |||
| Dec 14, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.45(+2.94%) |
| Dec 13, 2022 | 15.50 | 15.50 | 15.30 | 15.30 | 1,195 | +0.02(+0.13%) |
| Dec 09, 2022 | 15.28 | 11 | +0.03(+0.20%) | |||
| Dec 07, 2022 | 15.25 | 6 | -0.75(-4.69%) | |||
| Dec 06, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 185 | -0.50(-3.03%) |
| Dec 05, 2022 | 16.45 | 16.50 | 16.00 | 16.50 | 13,158 | +0.30(+1.85%) |
| Dec 02, 2022 | 16.40 | 16.40 | 15.54 | 16.20 | 2,024 | -0.05(-0.31%) |
| Dec 01, 2022 | 16.20 | 16.25 | 16.20 | 16.25 | 5,482 | +0.05(+0.31%) |
| Nov 30, 2022 | 16.20 | 16.20 | 16.00 | 16.20 | 1,500 | +0.05(+0.31%) |
| Nov 29, 2022 | 16.20 | 16.20 | 16.15 | 16.15 | 257 | +0.65(+4.19%) |
| Nov 17, 2022 | 15.50 | 5 | +0.25(+1.64%) | |||
| Nov 16, 2022 | 15.78 | 15.78 | 15.25 | 15.25 | 509 | +0.60(+4.10%) |
| Nov 14, 2022 | 14.65 | 0 | -1.35(-8.44%) | |||
| Nov 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 946 | +0.00(+0.00%) |
| Nov 10, 2022 | 16.00 | 16.05 | 16.00 | 16.00 | 1,243 | -0.25(-1.54%) |
| Nov 09, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 560 | +0.07(+0.46%) |
| Nov 07, 2022 | 16.18 | 182 | +0.18(+1.09%) | |||
| Nov 04, 2022 | 15.76 | 16.11 | 15.76 | 16.00 | 8,044 | +0.45(+2.89%) |
| Nov 03, 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 100 | +0.15(+0.97%) |
| Nov 02, 2022 | 15.50 | 15.50 | 15.40 | 15.40 | 650 | +0.15(+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.
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.