Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 11:15PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

Peoples Financial Services Corp. (PFIS.OB)

On Dec 7: 17.25   0.00 (0.00%)

MORE ON PFIS.OB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 17.25 17.25 17.25 17.25 0 17.25 9-Dec-09 17.25 17.25 17.25 17.25 0 17.25 8-Dec-09 17.25 17.25 17.25 17.25 0 17.25 7-Dec-09 17.25 17.25 17.25 17.25 200 17.25 4-Dec-09 17.25 17.25 17.25 17.25 0 17.25 3-Dec-09 17.55 17.55 17.25 17.25 700 17.25 2-Dec-09 18.00 18.00 18.00 18.00 0 18.00 1-Dec-09 17.55 18.00 17.55 18.00 1,300 18.00 30-Nov-09 17.20 17.20 17.20 17.20 0 17.20 27-Nov-09 17.20 17.20 17.20 17.20 300 17.20 25-Nov-09 17.65 17.65 17.65 17.65 0 17.65 24-Nov-09 17.15 17.65 17.15 17.65 900 17.65 23-Nov-09 17.65 17.65 17.65 17.65 500 17.65 20-Nov-09 17.15 17.15 17.15 17.15 0 17.15 19-Nov-09 17.15 17.16 17.15 17.15 600 17.15 18-Nov-09 17.25 17.65 17.25 17.65 16,000 17.65 17-Nov-09 17.25 17.25 17.25 17.25 1,200 17.25 16-Nov-09 17.10 17.10 17.10 17.10 0 17.10 13-Nov-09 17.25 17.25 17.10 17.10 1,000 17.10 12-Nov-09 17.25 17.25 17.25 17.25 0 17.25 11-Nov-09 17.25 17.25 17.25 17.25 0 17.25 10-Nov-09 17.25 17.25 17.25 17.25 0 17.25 9-Nov-09 17.25 17.25 17.25 17.25 500 17.25 6-Nov-09 17.00 17.00 17.00 17.00 0 17.00 5-Nov-09 17.00 17.00 17.00 17.00 0 17.00 4-Nov-09 17.50 17.50 17.00 17.00 3,000 17.00 3-Nov-09 17.40 17.40 17.40 17.40 300 17.40 2-Nov-09 17.00 17.65 17.00 17.65 2,300 17.65 30-Oct-09 17.25 17.25 17.25 17.25 200 17.25 29-Oct-09 17.25 17.25 17.25 17.25 1,000 17.25 28-Oct-09 16.80 16.80 16.80 16.80 0 16.80 28-Oct-09 $ 0.19 Dividend 27-Oct-09 17.45 17.65 16.80 16.80 1,200 16.61 26-Oct-09 17.50 17.50 16.80 16.80 2,300 16.61 23-Oct-09 17.16 17.16 17.16 17.16 0 16.97 22-Oct-09 17.65 17.65 17.16 17.16 1,400 16.97 21-Oct-09 17.65 17.65 17.65 17.65 0 17.45 20-Oct-09 17.65 17.65 17.65 17.65 100 17.45 19-Oct-09 17.15 17.15 17.15 17.15 0 16.96 16-Oct-09 17.15 17.15 17.15 17.15 400 16.96 15-Oct-09 17.65 17.65 17.65 17.65 1,000 17.45 14-Oct-09 17.65 17.65 17.65 17.65 0 17.45 13-Oct-09 17.65 17.65 17.65 17.65 0 17.45 12-Oct-09 17.65 17.65 17.65 17.65 0 17.45 9-Oct-09 17.65 17.65 17.65 17.65 2,300 17.45 8-Oct-09 17.65 17.65 17.65 17.65 1,000 17.45 7-Oct-09 17.65 17.65 17.65 17.65 0 17.45 6-Oct-09 17.65 17.65 17.65 17.65 0 17.45 5-Oct-09 17.65 17.65 17.65 17.65 0 17.45 2-Oct-09 17.65 17.65 17.65 17.65 0 17.45 1-Oct-09 17.65 17.65 17.65 17.65 0 17.45 30-Sep-09 17.40 17.65 17.40 17.65 900 17.45 29-Sep-09 17.15 17.40 17.15 17.40 500 17.20 28-Sep-09 17.35 17.35 17.35 17.35 0 17.15 25-Sep-09 17.35 17.35 17.35 17.35 400 17.15 24-Sep-09 17.65 17.65 17.65 17.65 200 17.45 23-Sep-09 17.10 17.65 17.10 17.65 900 17.45 22-Sep-09 17.20 17.20 17.10 17.10 900 16.91 21-Sep-09 17.40 17.40 17.40 17.40 0 17.20 18-Sep-09 17.40 17.40 17.40 17.40 1,100 17.20 17-Sep-09 17.65 17.65 17.20 17.20 3,000 17.01 16-Sep-09 17.65 17.65 17.65 17.65 400 17.45 15-Sep-09 17.50 17.65 17.50 17.65 1,100 17.45 14-Sep-09 17.18 17.50 17.18 17.50 1,700 17.30 11-Sep-09 17.20 17.20 17.20 17.20 200 17.01 10-Sep-09 17.10 17.10 17.10 17.10 0 16.91 9-Sep-09 17.25 17.50 17.10 17.10 3,000 16.91 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions