Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Juniata Valley Financial Corp (OP: JUVF )

12.01 +0.06 (+0.50%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 14.25 14.60 14.00 14.60 1,652 +0.28(+1.97%)
Aug 30, 2023 14.70 14.70 14.25 14.32 4,815 -0.08(-0.57%)
Aug 28, 2023 14.40 35 -0.20(-1.37%)
Aug 25, 2023 14.50 14.60 14.50 14.60 5,300 +0.23(+1.64%)
Aug 24, 2023 14.50 14.50 14.37 14.37 450 +0.02(+0.10%)
Aug 21, 2023 14.35 0 +0.00(+0.00%)
Aug 18, 2023 14.35 14.35 14.35 14.35 342 -0.15(-1.03%)
Aug 17, 2023 14.30 14.50 14.30 14.50 300 +0.00(+0.00%)
Aug 16, 2023 14.50 14.50 14.50 14.50 200 +0.00(+0.00%)
Aug 15, 2023 14.30 14.50 14.25 14.50 1,650 +0.20(+1.40%)
Aug 14, 2023 14.25 14.30 14.25 14.30 2,912 +0.05(+0.35%)
Aug 09, 2023 14.25 1 -0.05(-0.35%)
Aug 08, 2023 14.45 14.45 14.30 14.30 1,295 -0.10(-0.69%)
Aug 04, 2023 14.40 0 +0.05(+0.35%)
Aug 02, 2023 14.35 4 +0.08(+0.56%)
Jul 31, 2023 14.27 0 -0.23(-1.59%)
Jul 28, 2023 14.50 14.50 14.50 14.50 497 +0.25(+1.75%)
Jul 20, 2023 14.25 0 -0.03(-0.21%)
Jul 18, 2023 14.28 90 +0.00(+0.00%)
Jul 17, 2023 14.55 14.55 14.28 14.28 2,566 -0.22(-1.52%)
Jul 13, 2023 14.50 6 +0.15(+1.05%)
Jul 10, 2023 14.35 50 -0.15(-1.03%)
Jul 06, 2023 14.50 0 +0.00(+0.00%)
Jul 05, 2023 14.50 14.50 14.50 14.50 136 +0.00(+0.00%)
Jul 03, 2023 14.57 14.57 14.50 14.50 401 -0.07(-0.48%)
Jun 30, 2023 14.56 14.57 14.56 14.57 273 -0.01(-0.07%)
Jun 29, 2023 14.56 14.58 14.56 14.58 300 -0.09(-0.61%)
Jun 28, 2023 14.80 14.80 14.67 14.67 476 -0.13(-0.88%)
Jun 27, 2023 14.92 14.92 14.80 14.80 359 -0.20(-1.33%)
Jun 23, 2023 15.00 0 +0.05(+0.33%)
Jun 22, 2023 14.95 14.95 14.95 14.95 664 +0.00(+0.00%)
Jun 21, 2023 15.00 15.20 14.95 14.95 5,750 -0.38(-2.45%)
Jun 20, 2023 15.15 15.32 15.15 15.32 425 +0.17(+1.16%)
Jun 16, 2023 15.20 15.25 15.15 15.15 3,800 -0.25(-1.62%)
Jun 14, 2023 15.40 0 -0.10(-0.65%)
Jun 06, 2023 15.50 0 -0.24(-1.52%)
Jun 02, 2023 15.74 125 +0.53(+3.48%)
Jun 01, 2023 15.20 16.00 15.20 15.21 15,142 -0.29(-1.87%)
May 31, 2023 15.20 15.50 15.20 15.50 3,564 +0.00(+0.00%)
May 30, 2023 15.50 15.50 15.15 15.50 1,464 +0.20(+1.31%)
May 26, 2023 15.05 15.30 15.05 15.30 1,055 +0.25(+1.66%)
May 25, 2023 15.20 15.20 15.05 15.05 888 +0.00(+0.00%)
May 24, 2023 15.05 15.05 15.05 15.05 2,659 +0.05(+0.33%)
May 23, 2023 15.00 15.00 15.00 15.00 250 -0.25(-1.64%)
May 22, 2023 15.26 15.26 15.25 15.25 599 -0.01(-0.07%)
May 19, 2023 15.25 15.62 15.25 15.26 952 -0.84(-5.22%)
May 10, 2023 16.10 66 +0.60(+3.87%)
May 08, 2023 15.50 0 +0.50(+3.33%)
May 05, 2023 15.00 15.00 15.00 15.00 1,293 +0.00(+0.00%)
May 04, 2023 15.00 15.00 15.00 15.00 577 +0.00(+0.00%)
May 03, 2023 15.00 15.25 15.00 15.00 1,728 +0.00(+0.00%)
May 02, 2023 15.03 15.04 15.00 15.00 1,252 +0.40(+2.74%)
May 01, 2023 15.00 15.00 14.60 14.60 4,995 -0.40(-2.67%)
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%)
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.