Juniata Valley Financial Corp. (JUVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:07AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 500 |
| 20 May 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 17,100 |
| 17 May 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 200 |
| 16 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 16 May 2024 | 0.22 Dividend | |||||
| 15 May 2024 | 11.78 | 11.90 | 11.78 | 11.85 | 11.63 | 1,100 |
| 14 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.48 | 400 |
| 13 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | 400 |
| 10 May 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | - |
| 09 May 2024 | 11.00 | 11.55 | 10.94 | 11.55 | 11.34 | 6,700 |
| 08 May 2024 | 11.40 | 11.45 | 11.32 | 11.45 | 11.24 | 700 |
| 07 May 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 10.80 | 3,100 |
| 06 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.14 | - |
| 03 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.14 | 500 |
| 02 May 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.29 | 4,900 |
| 01 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | 400 |
| 30 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.68 | - |
| 29 Apr 2024 | 11.90 | 11.90 | 11.57 | 11.90 | 11.68 | 1,600 |
| 26 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.38 | 500 |
| 25 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | 1,700 |
| 24 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | - |
| 23 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | - |
| 22 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.31 | 300 |
| 19 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | 100 |
| 18 Apr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.38 | 100 |
| 17 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | - |
| 16 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | 900 |
| 15 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.28 | - |
| 12 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.28 | - |
| 11 Apr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.28 | 300 |
| 10 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.34 | 100 |
| 09 Apr 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.29 | 200 |
| 08 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.09 | 400 |
| 05 Apr 2024 | 11.45 | 11.45 | 11.35 | 11.45 | 11.24 | 1,300 |
| 04 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | 1,500 |
| 03 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.66 | - |
| 02 Apr 2024 | 12.35 | 12.35 | 11.88 | 11.88 | 11.66 | 1,400 |
| 01 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | - |
| 28 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | - |
| 27 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | 300 |
| 26 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | 300 |
| 25 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.22 | - |
| 22 Mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.22 | 100 |
| 21 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.92 | 300 |
| 20 Mar 2024 | 12.50 | 12.56 | 12.35 | 12.35 | 12.12 | 900 |
| 19 Mar 2024 | 12.65 | 12.65 | 12.50 | 12.55 | 12.32 | 1,000 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | - |
| 15 Mar 2024 | 12.65 | 12.65 | 12.50 | 12.50 | 12.27 | 200 |
| 14 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.29 | - |
| 13 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.29 | 500 |
| 12 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.25 | 100 |
| 11 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.80 | 600 |
| 08 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | - |
| 07 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | - |
| 06 Mar 2024 | 13.75 | 13.90 | 13.75 | 13.90 | 13.64 | 13,000 |
| 05 Mar 2024 | 14.00 | 14.00 | 13.50 | 13.75 | 13.49 | 4,800 |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.74 | 200 |
| 01 Mar 2024 | 13.40 | 14.00 | 13.40 | 14.00 | 13.74 | 2,400 |
| 29 Feb 2024 | 13.32 | 13.45 | 13.32 | 13.45 | 13.20 | 1,800 |
| 28 Feb 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 13.00 | 2,300 |
| 27 Feb 2024 | 12.36 | 13.00 | 12.35 | 13.00 | 12.76 | 2,700 |
| 26 Feb 2024 | 12.50 | 12.75 | 12.50 | 12.75 | 12.51 | 2,400 |
| 23 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.22 | 100 |
| 22 Feb 2024 | 12.37 | 12.37 | 12.35 | 12.35 | 12.12 | 700 |
| 21 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | - |
| 20 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | 1,800 |
| 16 Feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.12 | - |
| 15 Feb 2024 | 11.79 | 12.35 | 11.79 | 12.35 | 12.12 | 5,500 |
| 15 Feb 2024 | 0.22 Dividend | |||||
| 14 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.46 | - |
| 13 Feb 2024 | 11.75 | 12.00 | 11.50 | 11.90 | 11.46 | 3,900 |
| 12 Feb 2024 | 11.93 | 11.93 | 11.70 | 11.75 | 11.32 | 1,100 |
| 09 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.46 | 600 |
| 08 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.56 | 3,500 |
| 07 Feb 2024 | 12.15 | 12.15 | 12.08 | 12.10 | 11.66 | 800 |
| 06 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 11.75 | - |
| 05 Feb 2024 | 12.25 | 12.25 | 12.20 | 12.20 | 11.75 | 1,700 |
| 02 Feb 2024 | 12.50 | 12.50 | 12.05 | 12.05 | 11.61 | 2,700 |
| 01 Feb 2024 | 12.50 | 12.51 | 12.50 | 12.51 | 12.05 | 400 |
| 31 Jan 2024 | 12.30 | 12.74 | 12.30 | 12.74 | 12.27 | 6,100 |
| 30 Jan 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.85 | 100 |
| 29 Jan 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.68 | 500 |
| 26 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.87 | 100 |
| 25 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.62 | - |
| 24 Jan 2024 | 12.00 | 12.06 | 12.00 | 12.06 | 11.62 | 500 |
| 23 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.41 | - |
| 22 Jan 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.41 | 300 |
| 19 Jan 2024 | 12.40 | 12.40 | 11.56 | 11.76 | 11.33 | 2,600 |
| 18 Jan 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.94 | - |
| 17 Jan 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 11.94 | 1,700 |
| 16 Jan 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 11.56 | 3,500 |
| 12 Jan 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 11.85 | 600 |
| 11 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.82 | 400 |
| 10 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.19 | - |
| 09 Jan 2024 | 12.85 | 12.85 | 12.65 | 12.65 | 12.19 | 600 |
| 08 Jan 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.14 | 700 |
| 05 Jan 2024 | 12.55 | 12.62 | 12.07 | 12.60 | 12.14 | 4,200 |
| 04 Jan 2024 | 12.83 | 12.83 | 12.70 | 12.70 | 12.23 | 900 |
| 03 Jan 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 12.52 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.