Juniata Valley Financial Corp (OP: JUVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 20.50 | 21.00 | 20.50 | 21.00 | 11,300 | +0.58(+2.84%) |
| May 29, 2019 | 20.42 | 20.42 | 20.42 | 0 | +0.39(+1.95%) | |
| May 28, 2019 | 20.03 | 20.03 | 20.03 | 74 | +0.00(+0.00%) | |
| May 23, 2019 | 20.03 | 20.03 | 20.03 | 0 | -0.07(-0.35%) | |
| May 22, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 415 | -0.15(-0.74%) |
| May 21, 2019 | 20.25 | 20.25 | 20.25 | 20.25 | 225 | +0.00(+0.00%) |
| May 20, 2019 | 20.40 | 20.40 | 20.25 | 20.25 | 728 | +0.00(+0.00%) |
| May 09, 2019 | 20.25 | 20.25 | 20.25 | 0 | +0.15(+0.75%) | |
| May 03, 2019 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 20.10 | 20.10 | 20.10 | 0 | +0.45(+2.29%) | |
| Apr 23, 2019 | 19.65 | 19.65 | 19.65 | 0 | -0.15(-0.76%) | |
| Apr 22, 2019 | 20.50 | 20.50 | 19.80 | 19.80 | 1,756 | -0.20(-1.00%) |
| Apr 17, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 20.10 | 20.10 | 20.00 | 20.00 | 2,533 | +0.00(+0.00%) |
| Apr 15, 2019 | 20.00 | 20.00 | 20.00 | 10 | +0.00(+0.00%) | |
| Apr 11, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.20(+1.01%) | |
| Apr 08, 2019 | 19.80 | 19.80 | 19.80 | 0 | -0.20(-1.00%) | |
| Apr 03, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 534 | -0.50(-2.44%) |
| Mar 27, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Mar 18, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 20.55 | 20.55 | 19.41 | 20.50 | 4,800 | -0.10(-0.49%) |
| Mar 13, 2019 | 20.60 | 20.60 | 20.60 | 0 | -0.40(-1.90%) | |
| Mar 12, 2019 | 20.55 | 21.00 | 20.55 | 21.00 | 7,676 | +0.00(+0.00%) |
| Mar 11, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | +0.00(+0.00%) |
| Mar 05, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.95(+4.74%) | |
| Mar 04, 2019 | 20.05 | 20.34 | 20.05 | 20.05 | 2,999 | -0.14(-0.71%) |
| Mar 01, 2019 | 20.19 | 20.19 | 20.19 | 153 | +0.00(+0.00%) | |
| Feb 27, 2019 | 20.19 | 20.19 | 20.19 | 0 | +0.14(+0.71%) | |
| Feb 25, 2019 | 20.05 | 20.05 | 20.05 | 0 | -0.45(-2.20%) | |
| Feb 22, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.50(+2.50%) |
| Feb 21, 2019 | 20.00 | 20.00 | 20.00 | 29 | +0.00(+0.00%) | |
| Feb 20, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 614 | +0.00(+0.00%) |
| Feb 15, 2019 | 20.00 | 20.00 | 20.00 | 0 | -1.20(-5.66%) | |
| Feb 14, 2019 | 21.20 | 21.20 | 21.20 | 102 | +0.00(+0.00%) | |
| Feb 08, 2019 | 21.20 | 21.20 | 21.20 | 0 | +0.39(+1.87%) | |
| Feb 06, 2019 | 20.81 | 20.81 | 20.81 | 0 | +0.21(+1.02%) | |
| Feb 04, 2019 | 20.60 | 20.60 | 20.60 | 0 | +0.30(+1.48%) | |
| Jan 31, 2019 | 20.30 | 20.30 | 20.30 | 0 | -0.20(-0.98%) | |
| Jan 29, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.00(+0.00%) |
| Jan 17, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.25(+1.23%) |
| Jan 14, 2019 | 20.25 | 20.25 | 20.25 | 0 | +0.25(+1.25%) | |
| Jan 10, 2019 | 20.00 | 20.00 | 20.00 | 0 | -0.50(-2.44%) | |
| Jan 09, 2019 | 20.10 | 20.50 | 20.00 | 20.50 | 1,770 | +0.40(+1.99%) |
| Jan 08, 2019 | 20.50 | 20.50 | 20.10 | 20.10 | 1,161 | +0.00(+0.00%) |
| Jan 03, 2019 | 20.10 | 20.10 | 20.10 | 0 | -1.15(-5.41%) | |
| Dec 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.25(+1.19%) | |
| Dec 28, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.45(+2.19%) |
| Dec 24, 2018 | 20.55 | 20.55 | 20.55 | 0 | -0.45(-2.14%) | |
| Dec 21, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | -0.95(-4.33%) |
| Dec 17, 2018 | 21.95 | 21.95 | 21.95 | 0 | +0.45(+2.09%) | |
| Dec 14, 2018 | 21.75 | 21.75 | 21.50 | 21.50 | 7,500 | +0.85(+4.12%) |
| Dec 12, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 104 | -0.85(-3.95%) |
| Dec 10, 2018 | 20.60 | 21.50 | 20.60 | 21.50 | 2,445 | +1.00(+4.88%) |
| Dec 06, 2018 | 20.50 | 20.50 | 20.50 | 0 | +0.20(+0.99%) | |
| Dec 03, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 20.30 | 20.30 | 20.30 | 88 | +0.00(+0.00%) | |
| Nov 28, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Nov 21, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 995 | -0.10(-0.49%) |
| Nov 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 20.40 | 20.40 | 20.40 | 1 | +0.00(+0.00%) | |
| Nov 12, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 334 | -0.50(-2.39%) |
| Nov 06, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.50(+2.45%) | |
| Nov 02, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
| Nov 01, 2018 | 21.70 | 21.70 | 20.40 | 20.40 | 487 | -0.60(-2.86%) |
| Oct 31, 2018 | 20.90 | 21.00 | 20.90 | 21.00 | 300 | +0.60(+2.94%) |
| Oct 29, 2018 | 20.40 | 20.40 | 20.40 | 0 | -1.00(-4.67%) | |
| Oct 19, 2018 | 21.40 | 21.40 | 21.40 | 0 | -0.60(-2.73%) | |
| Oct 18, 2018 | 20.40 | 22.00 | 20.40 | 22.00 | 1,700 | +0.00(+0.00%) |
| Oct 16, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 10, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 2,472 | +1.00(+4.76%) |
| Oct 05, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.49(-2.28%) | |
| Sep 28, 2018 | 21.49 | 21.49 | 21.49 | 0 | +1.09(+5.34%) | |
| Sep 27, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.00(+0.00%) |
| Sep 25, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
| Sep 24, 2018 | 21.15 | 21.15 | 20.40 | 20.40 | 2,584 | -0.70(-3.32%) |
| Sep 21, 2018 | 21.10 | 21.10 | 21.10 | 31 | +0.00(+0.00%) | |
| Sep 20, 2018 | 21.20 | 21.20 | 21.10 | 21.10 | 1,064 | -0.90(-4.09%) |
| Sep 19, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | -0.75(-3.30%) |
| Sep 17, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Sep 14, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | +0.25(+1.11%) |
| Sep 12, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 22.00 | 22.50 | 22.00 | 22.50 | 2,900 | +0.30(+1.35%) |
| Sep 05, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 22.20 | 22.20 | 22.20 | 12 | +0.00(+0.00%) | |
| Aug 31, 2018 | 22.20 | 22.20 | 22.20 | 0 | +1.10(+5.21%) | |
| Aug 29, 2018 | 21.10 | 21.10 | 21.10 | 0 | -0.90(-4.09%) | |
| Aug 28, 2018 | 22.00 | 22.00 | 22.00 | 17 | +0.00(+0.00%) | |
| Aug 24, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.90(+4.27%) | |
| Aug 23, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 1,200 | +0.00(+0.00%) |
| Aug 22, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 4,364 | -0.05(-0.24%) |
| Aug 21, 2018 | 21.15 | 21.15 | 21.15 | 13 | +0.00(+0.00%) | |
| Aug 20, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | +0.00(+0.00%) |
| Aug 17, 2018 | 21.15 | 21.15 | 21.15 | 47 | +0.00(+0.00%) | |
| Aug 16, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | +0.15(+0.71%) |
| Aug 13, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.50(+2.44%) | |
| Aug 10, 2018 | 20.30 | 20.50 | 20.29 | 20.50 | 1,500 | -0.25(-1.20%) |
| Aug 09, 2018 | 20.75 | 20.75 | 20.75 | 20.75 | 588 | +0.15(+0.73%) |
| Aug 08, 2018 | 20.60 | 20.60 | 20.60 | 112 | +0.00(+0.00%) | |
| Aug 03, 2018 | 20.60 | 20.60 | 20.60 | 0 | -0.55(-2.60%) | |
| Aug 02, 2018 | 21.40 | 21.40 | 20.30 | 21.15 | 4,205 | -1.00(-4.51%) |
| Aug 01, 2018 | 21.40 | 22.15 | 21.40 | 22.15 | 288 | +0.55(+2.55%) |
| Jul 31, 2018 | 21.60 | 21.60 | 21.60 | 21.60 | 370 | +0.00(+0.00%) |
| Jul 30, 2018 | 61 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 24, 2018 | 21.60 | 21.60 | 21.60 | 0 | -0.65(-2.92%) | |
| Jul 23, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 540 | +0.05(+0.23%) |
| Jul 20, 2018 | 22.19 | 22.20 | 22.19 | 22.20 | 1,931 | +0.55(+2.54%) |
| Jul 12, 2018 | 21.65 | 21.65 | 21.65 | 0 | -0.35(-1.59%) | |
| Jul 11, 2018 | 22.00 | 22.20 | 21.75 | 22.00 | 1,146 | -0.20(-0.90%) |
| Jul 10, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 674 | -1.80(-7.50%) |
| Jul 09, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 316 | +1.75(+7.87%) |
| Jun 25, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.06(+0.27%) | |
| Jun 21, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.31(-1.38%) |
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.