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

Juniata Valley Financial Corp (OP: JUVF )

12.56 -0.14 (-1.10%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 7, 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 (%)
May 29, 2020 17.25 17.25 17.25 17.25 400 +0.75(+4.55%)
May 28, 2020 16.50 16.50 16.50 65 +0.00(+0.00%)
May 27, 2020 16.50 16.50 16.50 16.50 100 -0.50(-2.94%)
May 26, 2020 16.75 17.00 16.75 17.00 1,100 +0.50(+3.03%)
May 19, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
May 18, 2020 16.50 16.50 16.50 16.50 502 -0.50(-2.94%)
May 15, 2020 17.00 17.00 17.00 17.00 100 +0.45(+2.72%)
May 14, 2020 16.55 16.55 16.55 16.55 4,180 +0.05(+0.30%)
May 12, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
May 08, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
May 07, 2020 16.50 16.50 16.50 16.50 305 +0.00(+0.00%)
May 04, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 30, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 28, 2020 16.50 16.50 16.50 0 +0.50(+3.12%)
Apr 27, 2020 16.00 16.00 16.00 16.00 578 -0.50(-3.03%)
Apr 16, 2020 16.50 16.50 16.50 0 +0.25(+1.54%)
Apr 15, 2020 16.25 16.25 16.25 16.25 6,550 -0.25(-1.52%)
Apr 14, 2020 16.50 16.50 16.50 10 +0.00(+0.00%)
Apr 13, 2020 15.50 16.50 15.50 16.50 700 +1.50(+10.00%)
Apr 07, 2020 15.00 15.00 15.00 0 +1.00(+7.14%)
Apr 03, 2020 14.00 14.00 14.00 0 +0.15(+1.08%)
Apr 02, 2020 13.85 13.85 13.85 13.85 165 +0.00(+0.00%)
Apr 01, 2020 13.85 13.85 13.85 13.85 599 -0.65(-4.48%)
Mar 31, 2020 13.85 14.50 13.85 14.50 1,423 +0.75(+5.45%)
Mar 30, 2020 13.50 13.75 13.50 13.75 902 -0.15(-1.08%)
Mar 27, 2020 13.22 13.90 13.22 13.90 900 +1.35(+10.76%)
Mar 26, 2020 12.55 12.55 12.55 66 +0.00(+0.00%)
Mar 25, 2020 12.55 13.00 12.55 12.55 5,600 +0.20(+1.62%)
Mar 24, 2020 12.30 12.50 12.30 12.35 7,307 -0.15(-1.20%)
Mar 23, 2020 12.99 12.99 12.50 12.50 5,244 -1.01(-7.48%)
Mar 20, 2020 11.50 13.80 11.50 13.51 23,100 +2.01(+17.48%)
Mar 19, 2020 11.99 12.00 11.50 11.50 15,925 +1.50(+15.00%)
Mar 18, 2020 15.25 15.25 8.350 10.00 57,504 -5.30(-34.64%)
Mar 16, 2020 15.30 15.30 15.30 0 -2.15(-12.32%)
Mar 13, 2020 17.45 17.45 17.45 17.45 100 +0.95(+5.76%)
Mar 12, 2020 16.50 16.50 16.50 16.50 235 +0.00(+0.00%)
Mar 11, 2020 17.80 17.80 16.50 16.50 1,790 -1.50(-8.33%)
Mar 10, 2020 18.15 18.30 18.00 18.00 1,178 +0.10(+0.56%)
Mar 09, 2020 17.90 17.90 17.90 17.90 200 -0.10(-0.56%)
Mar 06, 2020 19.25 19.25 17.20 18.00 12,700 -1.58(-8.07%)
Mar 05, 2020 19.58 19.58 19.58 4 +0.00(+0.00%)
Mar 03, 2020 19.58 19.58 19.58 0 +0.53(+2.78%)
Mar 02, 2020 19.05 19.05 19.05 19.05 151 -0.70(-3.54%)
Feb 28, 2020 19.25 19.75 19.25 19.75 10,700 +0.50(+2.60%)
Feb 27, 2020 19.05 19.25 19.05 19.25 1,417 +0.20(+1.05%)
Feb 26, 2020 19.05 19.05 19.05 19.05 533 -0.20(-1.04%)
Feb 25, 2020 19.24 19.25 19.24 19.25 2,831 -0.02(-0.13%)
Feb 24, 2020 19.27 19.27 19.27 19.27 1,000 +0.02(+0.13%)
Feb 21, 2020 19.20 19.25 19.20 19.25 1,000 +0.20(+1.05%)
Feb 20, 2020 19.05 19.05 19.05 19.05 400 -0.20(-1.04%)
Feb 18, 2020 19.25 19.25 19.25 0 +0.20(+1.05%)
Feb 13, 2020 19.05 19.05 19.05 0 -0.06(-0.31%)
Feb 12, 2020 19.20 19.20 19.11 19.11 1,500 -0.04(-0.21%)
Feb 11, 2020 19.20 19.20 19.15 19.15 1,130 -0.10(-0.52%)
Feb 07, 2020 19.25 19.25 19.25 0 -0.26(-1.33%)
Feb 06, 2020 19.51 19.51 19.51 55 +0.00(+0.00%)
Jan 31, 2020 19.51 19.51 19.51 0 +0.40(+2.09%)
Jan 29, 2020 19.11 19.11 19.11 0 -0.04(-0.21%)
Jan 28, 2020 19.15 19.15 19.15 19.15 100 +0.04(+0.21%)
Jan 27, 2020 19.42 19.42 19.11 19.11 2,151 -0.84(-4.21%)
Jan 23, 2020 19.95 19.95 19.95 0 +0.48(+2.47%)
Jan 22, 2020 19.47 19.47 19.47 19.47 400 +0.12(+0.62%)
Jan 21, 2020 19.38 19.38 19.35 19.35 321 +0.00(+0.00%)
Jan 17, 2020 19.35 19.35 19.35 19.35 2,500 +0.00(+0.00%)
Jan 16, 2020 19.35 19.35 19.35 19.35 799 -0.10(-0.51%)
Jan 13, 2020 19.45 19.45 19.45 0 -0.05(-0.26%)
Jan 10, 2020 19.47 19.50 19.47 19.50 200 +0.14(+0.72%)
Jan 08, 2020 19.36 19.36 19.36 0 +0.00(+0.00%)
Jan 07, 2020 19.36 19.36 19.36 9 +0.00(+0.00%)
Jan 06, 2020 19.36 19.36 19.36 1 +0.00(+0.00%)
Jan 03, 2020 19.36 19.36 19.36 55 +0.00(+0.00%)
Jan 02, 2020 19.35 19.36 19.35 19.36 981 +0.01(+0.05%)
Dec 31, 2019 19.35 19.35 19.35 19.35 100 +0.00(+0.00%)
Dec 30, 2019 19.35 19.35 19.35 19.35 2,656 +0.00(+0.00%)
Dec 27, 2019 19.40 19.40 19.35 19.35 700 -0.05(-0.26%)
Dec 26, 2019 19.40 19.40 19.37 19.40 1,500 -0.01(-0.05%)
Dec 24, 2019 19.70 19.70 19.41 19.41 700 +0.05(+0.26%)
Dec 23, 2019 19.36 19.36 19.36 69 +0.00(+0.00%)
Dec 19, 2019 19.36 19.36 19.36 0 +0.00(+0.00%)
Dec 18, 2019 19.66 19.66 19.36 19.36 6,302 -0.29(-1.48%)
Dec 17, 2019 19.65 19.65 19.65 19.65 804 +0.00(+0.00%)
Dec 16, 2019 19.65 19.65 19.65 19.65 104 +0.00(+0.00%)
Dec 13, 2019 19.65 19.65 19.65 15 +0.00(+0.00%)
Dec 12, 2019 19.65 19.65 19.65 22 +0.00(+0.00%)
Dec 11, 2019 19.85 19.85 19.65 19.65 480 +0.00(+0.00%)
Dec 10, 2019 19.98 19.98 19.65 19.65 750 -0.10(-0.51%)
Dec 09, 2019 19.75 19.75 19.75 109 +0.00(+0.00%)
Dec 05, 2019 19.75 19.75 19.75 0 +0.15(+0.77%)
Dec 04, 2019 19.74 19.75 19.60 19.60 1,687 +0.00(+0.00%)
Dec 03, 2019 19.60 19.60 19.60 19.60 1,247 -0.20(-1.01%)
Dec 02, 2019 19.80 19.80 19.80 250 +0.00(+0.00%)
Nov 29, 2019 19.80 19.80 19.80 59 +0.00(+0.00%)
Nov 27, 2019 19.95 19.95 19.80 19.80 4,100 +0.20(+1.02%)
Nov 26, 2019 19.60 19.60 19.60 28 +0.00(+0.00%)
Nov 25, 2019 19.60 19.60 19.60 19.60 1,366 +0.05(+0.26%)
Nov 19, 2019 19.55 19.55 19.55 0 -0.45(-2.25%)
Nov 15, 2019 20.00 20.00 20.00 0 -0.25(-1.23%)
Nov 14, 2019 20.25 20.25 20.25 20.25 126 +0.25(+1.25%)
Nov 13, 2019 19.73 20.00 19.73 20.00 7,501 +0.25(+1.27%)
Nov 11, 2019 19.75 19.75 19.75 0 +0.05(+0.25%)
Nov 08, 2019 19.70 19.70 19.70 41 +0.00(+0.00%)
Nov 04, 2019 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 01, 2019 19.70 19.70 19.70 19.70 100 -0.05(-0.25%)
Oct 31, 2019 19.75 19.85 19.75 19.75 700 -0.10(-0.50%)
Oct 30, 2019 19.85 19.85 19.85 99 +0.00(+0.00%)
Oct 29, 2019 19.85 19.85 19.85 37 +0.00(+0.00%)
Oct 25, 2019 19.85 19.85 19.85 0 +0.20(+1.02%)
Oct 24, 2019 19.65 19.65 19.65 19.65 123 +0.00(+0.00%)
Oct 22, 2019 19.65 19.65 19.65 0 -0.05(-0.25%)
Oct 21, 2019 19.70 19.70 19.70 1 +0.00(+0.00%)
Oct 17, 2019 19.70 19.70 19.70 0 -0.30(-1.50%)
Oct 15, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 14, 2019 20.00 20.00 20.00 20.00 200 +0.10(+0.50%)
Oct 11, 2019 19.91 19.91 19.90 19.90 1,800 +0.00(+0.00%)
Oct 09, 2019 19.90 19.90 19.90 0 +0.00(+0.00%)
Oct 08, 2019 19.90 19.90 19.90 19.90 100 +0.35(+1.79%)
Oct 02, 2019 19.55 19.55 19.55 0 -0.44(-2.20%)
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%)
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%)
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.