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

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
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 17, 2024 11.48 11.48 11.48 11.48 180 -0.37(-3.12%)
May 15, 2024 11.85 5 +0.15(+1.28%)
May 14, 2024 11.70 11.70 11.70 11.70 402 +0.15(+1.30%)
May 13, 2024 11.55 11.55 11.55 11.55 400 +0.00(+0.00%)
May 09, 2024 11.55 1 +0.10(+0.87%)
May 08, 2024 11.40 11.45 11.32 11.45 745 +0.45(+4.09%)
May 07, 2024 11.50 11.50 11.00 11.00 3,066 -0.35(-3.08%)
May 03, 2024 11.35 30 -0.15(-1.30%)
May 02, 2024 11.50 11.54 11.50 11.50 4,923 -0.02(-0.17%)
May 01, 2024 11.52 11.52 11.52 11.52 386 -0.38(-3.19%)
Apr 29, 2024 11.90 0 +0.30(+2.59%)
Apr 26, 2024 11.60 11.60 11.60 11.60 536 +0.08(+0.69%)
Apr 25, 2024 11.52 11.52 11.52 11.52 1,715 +0.00(+0.00%)
Apr 22, 2024 11.52 0 -0.03(-0.26%)
Apr 19, 2024 11.55 11.55 11.55 11.55 147 -0.05(-0.43%)
Apr 18, 2024 11.60 11.60 11.60 11.60 100 +0.05(+0.43%)
Apr 16, 2024 11.55 0 +0.06(+0.52%)
Apr 11, 2024 11.49 18 -0.06(-0.52%)
Apr 10, 2024 11.55 11.55 11.55 11.55 100 +0.05(+0.43%)
Apr 09, 2024 11.45 11.50 11.45 11.50 200 +0.20(+1.77%)
Apr 08, 2024 11.30 11.30 11.30 11.30 355 -0.15(-1.31%)
Apr 05, 2024 11.45 11.45 11.35 11.45 1,253 +0.05(+0.44%)
Apr 04, 2024 11.40 11.40 11.40 11.40 1,461 -0.48(-4.04%)
Apr 02, 2024 11.88 0 -0.47(-3.81%)
Mar 27, 2024 12.35 100 +0.00(+0.00%)
Mar 26, 2024 12.35 12.35 12.35 12.35 340 -0.10(-0.80%)
Mar 22, 2024 12.45 0 +0.30(+2.47%)
Mar 21, 2024 12.15 12.15 12.15 12.15 305 -0.20(-1.62%)
Mar 20, 2024 12.50 12.56 12.35 12.35 943 -0.20(-1.59%)
Mar 19, 2024 12.65 12.65 12.50 12.55 983 +0.05(+0.40%)
Mar 15, 2024 12.50 0 -0.02(-0.16%)
Mar 13, 2024 12.52 50 -0.98(-7.26%)
Mar 12, 2024 13.50 13.50 13.50 13.50 136 -0.56(-3.98%)
Mar 11, 2024 14.06 14.06 14.06 14.06 586 +0.16(+1.15%)
Mar 06, 2024 13.90 50 +0.15(+1.09%)
Mar 05, 2024 14.00 14.00 13.50 13.75 4,847 -0.25(-1.79%)
Mar 04, 2024 14.00 14.00 14.00 14.00 235 +0.00(+0.00%)
Mar 01, 2024 13.40 14.00 13.40 14.00 2,442 +0.55(+4.09%)
Feb 29, 2024 13.32 13.45 13.32 13.45 1,849 +0.20(+1.51%)
Feb 28, 2024 13.45 13.45 13.25 13.25 2,262 +0.25(+1.92%)
Feb 27, 2024 12.36 13.00 12.35 13.00 2,669 +0.25(+1.96%)
Feb 26, 2024 12.50 12.75 12.50 12.75 2,400 +0.30(+2.41%)
Feb 23, 2024 12.45 12.45 12.45 12.45 100 +0.10(+0.81%)
Feb 22, 2024 12.37 12.37 12.35 12.35 678 +0.00(+0.00%)
Feb 20, 2024 12.35 74 +0.00(+0.00%)
Feb 15, 2024 12.35 0 +0.45(+3.78%)
Feb 13, 2024 11.90 0 +0.15(+1.28%)
Feb 12, 2024 11.93 11.93 11.70 11.75 1,115 -0.15(-1.26%)
Feb 09, 2024 12.00 12.00 11.90 11.90 576 -0.10(-0.83%)
Feb 08, 2024 12.00 12.00 12.00 12.00 3,500 -0.10(-0.83%)
Feb 07, 2024 12.15 12.15 12.08 12.10 790 -0.10(-0.82%)
Feb 05, 2024 12.20 0 +0.15(+1.24%)
Feb 02, 2024 12.50 12.50 12.05 12.05 2,700 -0.46(-3.68%)
Feb 01, 2024 12.50 12.51 12.50 12.51 355 -0.23(-1.81%)
Jan 31, 2024 12.45 12.74 12.30 12.74 6,054 +0.44(+3.58%)
Jan 30, 2024 12.30 12.30 12.30 12.30 100 +0.18(+1.49%)
Jan 29, 2024 12.12 12.12 12.12 12.12 453 -0.20(-1.62%)
Jan 26, 2024 12.32 12.32 12.32 12.32 128 +0.26(+2.12%)
Jan 24, 2024 12.06 0 +0.21(+1.81%)
Jan 22, 2024 11.85 0 +0.09(+0.77%)
Jan 19, 2024 12.40 12.40 11.55 11.76 2,620 -0.64(-5.16%)
Jan 17, 2024 12.40 0 +0.40(+3.33%)
Jan 16, 2024 12.40 12.40 12.00 12.00 3,483 -0.30(-2.44%)
Jan 12, 2024 12.30 12.30 12.20 12.30 600 +0.03(+0.24%)
Jan 11, 2024 12.27 12.27 12.27 12.27 370 -0.38(-3.00%)
Jan 09, 2024 12.65 0 +0.05(+0.40%)
Jan 08, 2024 12.60 12.60 12.60 12.60 700 +0.00(+0.00%)
Jan 05, 2024 12.55 12.62 12.07 12.60 4,194 -0.10(-0.79%)
Jan 04, 2024 12.83 12.83 12.70 12.70 931 -0.30(-2.31%)
Jan 03, 2024 13.00 13.10 13.00 13.00 1,181 -0.05(-0.38%)
Jan 02, 2024 13.05 13.05 13.05 13.05 100 +0.00(+0.00%)
Dec 29, 2023 14.55 14.55 13.05 13.05 3,466 -1.52(-10.43%)
Dec 28, 2023 14.75 14.75 14.57 14.57 1,125 -0.20(-1.35%)
Dec 27, 2023 14.77 14.77 14.77 14.77 275 +0.22(+1.51%)
Dec 26, 2023 13.49 15.50 13.49 14.55 6,523 +2.42(+19.95%)
Dec 22, 2023 12.13 12.13 12.13 12.13 1,241 -0.04(-0.33%)
Dec 21, 2023 12.60 12.60 12.12 12.17 515 -0.93(-7.10%)
Dec 20, 2023 13.10 13.10 13.10 13.10 197 +0.00(+0.00%)
Dec 18, 2023 13.10 0 -0.65(-4.73%)
Dec 14, 2023 13.75 0 +1.20(+9.56%)
Dec 13, 2023 12.55 12.55 12.55 12.55 200 +0.20(+1.62%)
Dec 12, 2023 12.45 12.60 12.35 12.35 1,500 -0.65(-5.00%)
Dec 11, 2023 12.75 13.00 12.75 13.00 12,300 +0.21(+1.64%)
Dec 08, 2023 12.55 12.79 12.55 12.79 300 +0.59(+4.84%)
Dec 07, 2023 12.25 12.25 12.20 12.20 2,093 -0.05(-0.41%)
Dec 05, 2023 12.25 50 +0.05(+0.41%)
Dec 04, 2023 12.00 12.20 12.00 12.20 1,100 -0.79(-6.08%)
Dec 01, 2023 12.99 12.99 11.50 12.99 694 +0.00(+0.00%)
Nov 30, 2023 12.00 12.99 12.00 12.99 4,916 +0.99(+8.25%)
Nov 29, 2023 12.00 12.00 12.00 12.00 745 +0.95(+8.60%)
Nov 28, 2023 11.30 11.50 11.05 11.05 2,546 -0.24(-2.13%)
Nov 27, 2023 10.75 11.30 10.75 11.29 1,581 +0.49(+4.54%)
Nov 24, 2023 10.50 10.80 10.50 10.80 455 +0.15(+1.39%)
Nov 22, 2023 10.65 10.80 10.65 10.65 1,100 +0.09(+0.87%)
Nov 21, 2023 10.50 10.56 10.50 10.56 1,250 +0.31(+3.02%)
Nov 20, 2023 10.51 10.51 10.05 10.25 4,277 -0.05(-0.49%)
Nov 17, 2023 11.70 11.75 10.30 10.30 6,706 -0.98(-8.69%)
Nov 16, 2023 11.28 11.28 11.28 11.28 301 +0.00(+0.00%)
Nov 15, 2023 11.75 11.75 11.28 11.28 856 -0.22(-1.91%)
Nov 14, 2023 11.38 11.50 11.38 11.50 420 +0.00(+0.00%)
Nov 13, 2023 11.55 11.55 11.50 11.50 2,582 -0.25(-2.13%)
Nov 10, 2023 11.75 11.75 11.75 11.75 149 +0.00(+0.00%)
Nov 09, 2023 11.75 11.75 11.75 11.75 200 +0.00(+0.00%)
Nov 08, 2023 11.75 11.75 11.75 11.75 694 +0.00(+0.00%)
Nov 06, 2023 11.75 10 +0.25(+2.17%)
Nov 02, 2023 11.50 75 +0.15(+1.34%)
Oct 31, 2023 11.35 0 +0.36(+3.26%)
Oct 30, 2023 10.30 11.46 10.06 10.99 3,694 -0.26(-2.31%)
Oct 27, 2023 11.75 11.75 11.25 11.25 1,193 -0.50(-4.26%)
Oct 26, 2023 11.74 11.75 11.74 11.75 514 +0.05(+0.43%)
Oct 24, 2023 11.70 0 +0.00(+0.00%)
Oct 23, 2023 11.50 11.75 11.50 11.70 2,035 +0.20(+1.74%)
Oct 20, 2023 11.25 11.50 11.25 11.50 200 +0.40(+3.60%)
Oct 19, 2023 11.10 11.10 11.10 11.10 100 +0.02(+0.18%)
Oct 18, 2023 11.00 11.08 10.75 11.08 26,108 +0.23(+2.12%)
Oct 17, 2023 10.85 11.50 10.85 10.85 461 +0.05(+0.46%)
Oct 16, 2023 11.57 11.57 10.80 10.80 2,090 -0.70(-6.09%)
Oct 13, 2023 12.11 12.15 11.50 11.50 2,910 -1.00(-8.00%)
Oct 12, 2023 12.50 12.50 12.50 12.50 4,100 -0.10(-0.79%)
Oct 11, 2023 12.60 12.61 12.60 12.60 1,149 -0.15(-1.18%)
Oct 10, 2023 12.75 12.75 12.75 12.75 840 +0.00(+0.00%)
Oct 09, 2023 13.00 13.00 12.75 12.75 1,772 -0.25(-1.92%)
Oct 05, 2023 13.00 121 +0.00(+0.00%)
Oct 02, 2023 13.00 70 +0.25(+1.96%)
Sep 29, 2023 12.85 13.02 12.75 12.75 1,270 -0.26(-2.00%)
Sep 26, 2023 13.01 70 +0.25(+1.96%)
Sep 25, 2023 13.47 13.20 12.76 12.76 531 +0.01(+0.08%)
Sep 22, 2023 13.50 13.50 12.75 12.75 1,983 -0.18(-1.39%)
Sep 21, 2023 12.93 12.95 12.93 12.93 850 -0.07(-0.54%)
Sep 15, 2023 13.00 27 +0.00(+0.00%)
Sep 14, 2023 13.00 13.00 13.00 13.00 155 +0.25(+1.96%)
Sep 12, 2023 12.75 87 -0.32(-2.45%)
Sep 11, 2023 13.20 13.20 13.07 13.07 833 -0.28(-2.10%)
Sep 08, 2023 14.68 14.68 13.35 13.35 3,512 +0.05(+0.38%)
Sep 07, 2023 13.30 13.50 13.30 13.30 1,309 -0.20(-1.48%)
Sep 06, 2023 13.75 13.75 13.50 13.50 1,467 -0.25(-1.82%)
Sep 05, 2023 14.04 14.04 13.50 13.75 3,813 -0.95(-6.46%)
Sep 01, 2023 14.60 14.70 14.60 14.70 11,907 +0.10(+0.68%)
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%)
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.