Juniata Valley Financial Corp (OP: JUVF )
11.48
-0.37
(-3.12%)
Streaming Delayed Price
Updated: 12:40 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.