Juniata Valley Financial Corp (OP: JUVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2019 | 19.99 | 19.99 | 19.99 | 0 | +0.04(+0.20%) | |
| Sep 26, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 100 | +0.00(+0.00%) |
| Sep 25, 2019 | 19.95 | 19.95 | 19.95 | 19.95 | 1,000 | -0.05(-0.25%) |
| Sep 20, 2019 | 20.00 | 20.00 | 20.00 | 0 | +0.50(+2.56%) | |
| Sep 19, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 1,049 | +0.05(+0.26%) |
| Sep 18, 2019 | 19.78 | 19.78 | 19.45 | 19.45 | 2,854 | -0.33(-1.67%) |
| Sep 10, 2019 | 19.78 | 19.78 | 19.78 | 0 | +0.01(+0.05%) | |
| Sep 05, 2019 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 100 | +0.02(+0.10%) |
| Sep 03, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 103 | -0.95(-4.59%) |
| Aug 30, 2019 | 20.25 | 20.75 | 20.25 | 20.70 | 11,700 | +0.90(+4.55%) |
| Aug 29, 2019 | 19.60 | 19.80 | 19.60 | 19.80 | 1,900 | +0.20(+1.02%) |
| Aug 28, 2019 | 19.61 | 19.61 | 19.60 | 19.60 | 573 | -0.01(-0.05%) |
| Aug 27, 2019 | 19.61 | 19.61 | 19.61 | 3 | +0.00(+0.00%) | |
| Aug 26, 2019 | 19.80 | 19.80 | 19.61 | 19.61 | 2,100 | -0.19(-0.96%) |
| Aug 21, 2019 | 19.80 | 19.80 | 19.80 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 19.80 | 19.80 | 19.80 | 0 | -0.05(-0.25%) | |
| Aug 13, 2019 | 19.85 | 19.85 | 19.85 | 19.85 | 179 | -0.15(-0.75%) |
| Aug 12, 2019 | 20.00 | 20.00 | 20.00 | 1 | +0.00(+0.00%) | |
| Aug 09, 2019 | 20.00 | 20.00 | 20.00 | 55 | +0.00(+0.00%) | |
| Aug 08, 2019 | 20.00 | 20.00 | 20.00 | 10 | +0.00(+0.00%) | |
| Aug 07, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 250 | +0.20(+1.01%) |
| Aug 06, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 3,432 | +0.00(+0.00%) |
| Aug 02, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 500 | -0.19(-0.95%) |
| Aug 01, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 250 | -0.01(-0.05%) |
| 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%) |
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.