Juniata Valley Financial Corp (OP: JUVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 237 | -0.30(-1.48%) |
| Jul 30, 2019 | 20.25 | 20.30 | 20.25 | 20.30 | 1,293 | +0.35(+1.75%) |
| Jul 29, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 550 | -0.05(-0.25%) |
| Jul 26, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.00(+0.00%) |
| Jul 19, 2019 | 20.00 | 20.00 | 20.00 | 0 | -0.45(-2.20%) | |
| Jul 17, 2019 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) | |
| Jul 08, 2019 | 20.45 | 20.45 | 20.45 | 0 | +0.45(+2.25%) | |
| Jul 05, 2019 | 20.00 | 20.00 | 20.00 | 195 | +0.00(+0.00%) | |
| Jul 03, 2019 | 20.10 | 20.10 | 20.00 | 20.00 | 600 | -0.05(-0.25%) |
| Jun 27, 2019 | 20.05 | 20.05 | 20.05 | 0 | -0.01(-0.05%) | |
| Jun 26, 2019 | 20.06 | 20.06 | 20.06 | 20.06 | 1,002 | +0.06(+0.30%) |
| Jun 24, 2019 | 20.00 | 20.00 | 20.00 | 0 | -0.75(-3.61%) | |
| Jun 21, 2019 | 20.34 | 20.75 | 20.34 | 20.75 | 2,200 | +0.80(+4.01%) |
| Jun 20, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 145 | -0.05(-0.25%) |
| Jun 19, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 1,060 | +0.00(+0.00%) |
| Jun 18, 2019 | 19.95 | 20.00 | 19.60 | 20.00 | 2,100 | +0.15(+0.76%) |
| Jun 17, 2019 | 20.75 | 20.75 | 19.85 | 19.85 | 2,198 | -0.90(-4.34%) |
| Jun 14, 2019 | 20.75 | 20.75 | 20.75 | 60 | +0.00(+0.00%) | |
| Jun 13, 2019 | 20.75 | 20.75 | 20.75 | 9 | +0.00(+0.00%) | |
| Jun 11, 2019 | 20.75 | 20.75 | 20.75 | 0 | -0.25(-1.19%) | |
| Jun 10, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 132 | +0.25(+1.20%) |
| Jun 07, 2019 | 20.85 | 20.85 | 20.75 | 20.75 | 700 | -0.25(-1.19%) |
| Jun 05, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| 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%) |
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.