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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2022 | 14.75 | 15.25 | 14.75 | 15.25 | 726 | +0.25(+1.67%) |
| Oct 24, 2022 | 15.00 | 85 | -0.43(-2.76%) | |||
| Oct 19, 2022 | 15.43 | 1 | +0.38(+2.49%) | |||
| Oct 17, 2022 | 15.05 | 1 | +0.00(+0.00%) | |||
| Oct 13, 2022 | 15.05 | 0 | +0.05(+0.33%) | |||
| Oct 11, 2022 | 15.00 | 0 | -0.28(-1.80%) | |||
| Oct 10, 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 115 | +0.28(+1.83%) |
| Oct 06, 2022 | 15.00 | 0 | +0.10(+0.67%) | |||
| Sep 30, 2022 | 14.90 | 0 | -0.10(-0.67%) | |||
| Sep 29, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 1,630 | +0.00(+0.00%) |
| Sep 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 210 | -0.43(-2.79%) |
| Sep 27, 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 138 | +0.43(+2.87%) |
| Sep 23, 2022 | 15.00 | 0 | -0.25(-1.64%) | |||
| Sep 20, 2022 | 15.25 | 51 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 15.25 | 0 | +0.00(+0.00%) | |||
| Sep 15, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,300 | +0.00(+0.00%) |
| Sep 14, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.00(+0.00%) |
| Sep 13, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.18(+1.19%) |
| Sep 12, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 100 | +0.02(+0.13%) |
| Sep 09, 2022 | 15.50 | 15.50 | 15.03 | 15.05 | 461 | -0.90(-5.64%) |
| Sep 02, 2022 | 15.95 | 0 | +0.30(+1.92%) | |||
| Sep 01, 2022 | 15.50 | 15.65 | 15.50 | 15.65 | 10,106 | +0.25(+1.62%) |
| Aug 31, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 900 | +0.00(+0.00%) |
| Aug 30, 2022 | 15.50 | 15.50 | 15.00 | 15.40 | 944 | +0.40(+2.67%) |
| Aug 29, 2022 | 15.01 | 15.01 | 15.00 | 15.00 | 3,082 | -0.15(-0.99%) |
| Aug 26, 2022 | 15.50 | 15.50 | 15.15 | 15.15 | 10,100 | +0.00(+0.00%) |
| Aug 25, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.14(+0.93%) |
| Aug 23, 2022 | 15.01 | 0 | +0.01(+0.07%) | |||
| Aug 22, 2022 | 15.00 | 15.00 | 14.91 | 15.00 | 1,138 | -0.75(-4.76%) |
| Aug 19, 2022 | 15.85 | 15.85 | 15.75 | 15.75 | 654 | +0.75(+5.00%) |
| Aug 17, 2022 | 15.00 | 0 | -0.70(-4.46%) | |||
| Aug 16, 2022 | 15.95 | 15.95 | 15.70 | 15.70 | 300 | +0.05(+0.32%) |
| Aug 11, 2022 | 15.65 | 0 | +0.40(+2.62%) | |||
| Aug 09, 2022 | 15.25 | 51 | +0.00(+0.00%) | |||
| Aug 08, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,200 | +0.25(+1.67%) |
| Aug 04, 2022 | 15.00 | 1 | +0.00(+0.00%) | |||
| Aug 03, 2022 | 14.75 | 15.12 | 14.75 | 15.00 | 2,083 | +0.00(+0.00%) |
| Aug 02, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 609 | +0.00(+0.00%) |
| Jul 29, 2022 | 15.00 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Jul 26, 2022 | 15.00 | 0 | +0.10(+0.67%) | |||
| Jul 25, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 2,013 | +0.05(+0.34%) |
| Jul 18, 2022 | 14.85 | 55 | +0.02(+0.13%) | |||
| Jul 12, 2022 | 14.83 | 73 | -0.57(-3.70%) | |||
| Jul 11, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.60(+4.05%) |
| Jul 07, 2022 | 14.80 | 0 | -0.10(-0.67%) | |||
| Jul 06, 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | +0.10(+0.68%) |
| Jul 05, 2022 | 14.75 | 14.80 | 14.75 | 14.80 | 1,149 | -0.02(-0.17%) |
| Jul 01, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 241 | +0.02(+0.17%) |
| Jun 28, 2022 | 14.80 | 0 | +0.17(+1.16%) | |||
| Jun 27, 2022 | 14.75 | 14.75 | 14.62 | 14.63 | 650 | -0.39(-2.63%) |
| Jun 24, 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 191 | +0.47(+3.26%) |
| Jun 23, 2022 | 15.25 | 15.25 | 14.55 | 14.55 | 1,000 | -0.70(-4.59%) |
| Jun 21, 2022 | 15.25 | 6 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 805 | +0.25(+1.67%) |
| Jun 15, 2022 | 15.00 | 0 | -0.52(-3.35%) | |||
| Jun 14, 2022 | 15.52 | 15.52 | 15.27 | 15.52 | 1,184 | +0.00(+0.00%) |
| Jun 13, 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | +0.00(+0.00%) |
| Jun 10, 2022 | 16.01 | 16.01 | 15.52 | 15.52 | 352 | +0.02(+0.13%) |
| Jun 08, 2022 | 15.50 | 0 | -1.41(-8.34%) | |||
| Jun 07, 2022 | 16.25 | 16.91 | 16.25 | 16.91 | 11,213 | +0.66(+4.06%) |
| Jun 06, 2022 | 15.15 | 16.25 | 15.15 | 16.25 | 7,612 | +1.10(+7.26%) |
| Jun 03, 2022 | 15.00 | 15.15 | 15.00 | 15.15 | 1,618 | +0.35(+2.36%) |
| Jun 01, 2022 | 14.80 | 0 | +0.29(+2.00%) | |||
| May 31, 2022 | 14.65 | 14.65 | 14.51 | 14.51 | 1,305 | -0.29(-1.96%) |
| May 27, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 310 | +0.02(+0.14%) |
| May 26, 2022 | 14.30 | 14.78 | 14.30 | 14.78 | 3,850 | +0.04(+0.24%) |
| May 25, 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 175 | -0.01(-0.03%) |
| May 24, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 555 | +0.25(+1.72%) |
| May 23, 2022 | 15.44 | 15.44 | 14.35 | 14.50 | 1,600 | +0.20(+1.40%) |
| May 19, 2022 | 14.30 | 0 | -0.70(-4.67%) | |||
| May 17, 2022 | 15.00 | 0 | +0.22(+1.49%) | |||
| May 16, 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 225 | -0.02(-0.14%) |
| May 13, 2022 | 14.80 | 14.80 | 14.78 | 14.80 | 610 | -0.30(-1.99%) |
| May 12, 2022 | 15.20 | 15.20 | 15.10 | 15.10 | 268 | +0.10(+0.67%) |
| May 11, 2022 | 15.25 | 15.25 | 15.00 | 15.00 | 2,256 | -0.40(-2.60%) |
| May 10, 2022 | 15.40 | 15.40 | 15.00 | 15.40 | 404 | +0.10(+0.65%) |
| May 09, 2022 | 15.24 | 15.30 | 15.00 | 15.30 | 1,300 | +0.28(+1.86%) |
| May 06, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | -0.46(-2.97%) |
| May 05, 2022 | 15.99 | 15.99 | 14.80 | 15.48 | 4,064 | -0.52(-3.25%) |
| May 03, 2022 | 16.00 | 25 | +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.