Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

PFIS

Peoples Finl Svcs CO

$43.81 0.44 (1.01%)
16:35 EDT PFIS Stock Quote Delayed 15 Minutes
  • PFIS Stock Chart
  • Historical PFIS Prices
Dividend & Yield:       1.30 (2.97%)
P/E:       16.59
Market Cap:       324.04M
EPS:       2.64
Volume:       4,900
Day's Range:       43.55 - 43.84
52wk Range:       39.01 - 52.00
Previous Close:       43.81
Historical Data for PFIS
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 43.55 43.84 43.55 4,900 43.81 0.44   1.01%
05/23/19 43.96 43.96 42.92 8,154 43.37 -0.13   -0.30%
05/22/19 43.84 43.84 43.50 2,435 43.50 -0.38   -0.87%
05/21/19 43.69 43.88 42.92 4,550 43.88 0.19   0.43%
05/20/19 43.64 43.78 43.64 968 43.69 0.19   0.44%
05/17/19 43.53 43.68 43.16 7,100 43.50 -0.10   -0.23%
05/16/19 44.25 44.25 43.36 5,324 43.60 -0.37   -0.84%
05/15/19 43.57 43.97 43.24 6,462 43.97 0.17   0.39%
05/14/19 43.51 43.81 42.70 7,229 43.80 1.06   2.48%
05/13/19 43.06 43.65 42.16 12,637 42.74 -0.76   -1.75%
05/10/19 43.11 44.20 43.11 5,400 43.50 0.36   0.83%
05/09/19 43.13 43.55 42.74 5,136 43.14 0.00   0.00%
05/08/19 43.14 43.14 43.14 1,419 43.14 0.34   0.79%
05/07/19 43.62 43.62 42.56 9,382 42.80 -0.91   -2.08%
05/06/19 42.75 44.20 42.75 4,726 43.71 -0.59   -1.33%
05/03/19 43.10 44.30 43.10 3,100 44.30 1.12   2.59%
05/02/19 43.36 43.36 42.85 2,133 43.18 -0.28   -0.64%
05/01/19 43.86 44.33 43.46 4,930 43.46 -0.04   -0.09%
04/30/19 41.83 44.00 41.83 7,739 43.50 -0.90   -2.03%
04/29/19 44.05 44.76 44.05 7,926 44.40 -0.09   -0.20%
04/26/19 44.03 44.49 44.00 1,300 44.49 0.32   0.72%
04/25/19 44.86 44.86 44.01 2,828 44.17 -0.33   -0.74%
04/24/19 44.70 45.00 44.50 2,447 44.50 -0.37   -0.82%
04/23/19 44.89 45.00 44.00 3,568 44.87 0.35   0.79%
04/22/19 44.74 44.74 44.52 1,293 44.52 -0.37   -0.82%
04/18/19 44.03 44.89 44.03 4,600 44.89 0.76   1.72%
04/17/19 44.13 44.92 44.00 3,359 44.13 -0.17   -0.38%
04/16/19 44.35 44.79 44.30 3,952 44.30 -0.36   -0.81%
04/15/19 44.79 44.79 44.22 2,093 44.66 -0.13   -0.29%
04/12/19 44.90 45.34 44.10 4,900 44.79 1.03   2.35%
04/11/19 44.31 44.50 42.61 7,264 43.76 -1.04   -2.32%
04/10/19 44.44 44.97 44.43 3,372 44.80 0.42   0.95%
04/09/19 44.85 44.89 44.28 6,051 44.38 -0.75   -1.66%
04/08/19 44.91 45.30 44.91 2,118 45.13 -0.28   -0.62%
04/05/19 44.97 45.41 44.97 2,500 45.41 0.34   0.75%
04/04/19 45.07 45.07 45.07 1,262 45.07 -0.18   -0.40%
04/03/19 45.35 45.35 44.96 3,693 45.25 -0.08   -0.18%
04/02/19 45.25 45.33 45.22 2,080 45.33 -0.05   -0.11%
04/01/19 45.43 45.97 45.17 3,614 45.38 0.14   0.31%
03/29/19 45.72 46.01 45.24 6,200 45.24 -0.54   -1.18%
03/28/19 46.08 46.35 45.37 6,020 45.78 -0.52   -1.12%
03/27/19 45.51 46.30 45.49 6,173 46.30 1.00   2.21%
03/26/19 45.53 45.53 44.75 2,599 45.30 -0.04   -0.09%
03/25/19 44.78 45.45 44.75 3,422 45.34 0.57   1.27%
03/22/19 45.33 46.38 44.29 8,700 44.77 -1.29   -2.80%
03/21/19 45.28 46.06 44.34 11,367 46.06 0.96   2.13%
03/20/19 45.16 46.39 44.77 9,770 45.10 -1.09   -2.36%
03/19/19 46.61 46.84 45.25 5,410 46.19 -0.42   -0.90%
03/18/19 46.41 46.69 45.45 9,167 46.61 -0.13   -0.28%
03/15/19 46.32 47.00 46.00 39,800 46.74 0.54   1.17%
03/14/19 44.73 46.41 43.78 13,727 46.20 1.66   3.73%
03/13/19 44.02 44.89 43.14 6,991 44.54 1.03   2.37%
03/12/19 43.65 43.65 43.05 1,574 43.51 -0.29   -0.66%
03/11/19 42.56 43.83 42.56 7,155 43.80 1.08   2.53%
03/08/19 42.65 43.67 42.02 8,800 42.72 -0.34   -0.79%
03/07/19 43.41 44.20 41.31 7,735 43.06 -0.50   -1.15%
03/06/19 43.70 44.00 43.26 2,843 43.56 -0.44   -1.00%
03/05/19 43.50 44.25 41.58 4,580 44.00 0.25   0.57%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?