STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Eagle Financial Services, Inc. (EFSI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

36.20

0.00

(0.00%)

At close: 03:56PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	36.20	36.20	36.20	36.20	36.20	-
Aug 05, 2022	0.29 Dividend
Aug 04, 2022	36.00	37.97	36.00	36.20	35.91	9,600
Aug 03, 2022	34.65	37.97	34.63	37.97	37.67	800
Aug 02, 2022	34.61	36.00	34.61	36.00	35.71	400
Aug 01, 2022	36.00	36.00	36.00	36.00	35.71	-
Jul 29, 2022	34.99	36.30	34.99	36.00	35.71	1,400
Jul 28, 2022	34.99	34.99	34.99	34.99	34.71	-
Jul 27, 2022	34.22	34.99	34.22	34.99	34.71	3,600
Jul 26, 2022	34.99	34.99	34.99	34.99	34.71	-
Jul 25, 2022	34.17	34.99	34.17	34.99	34.71	600
Jul 22, 2022	35.19	35.19	35.19	35.19	34.91	-
Jul 21, 2022	34.15	35.19	34.15	35.19	34.91	700
Jul 20, 2022	35.40	35.40	35.40	35.40	35.12	-
Jul 19, 2022	35.40	35.40	35.40	35.40	35.12	-
Jul 18, 2022	35.40	35.40	35.40	35.40	35.12	-
Jul 15, 2022	35.40	35.40	35.40	35.40	35.12	-
Jul 14, 2022	35.40	35.40	35.40	35.40	35.12	-
Jul 13, 2022	35.40	35.40	35.40	35.40	35.12	200
Jul 12, 2022	34.20	35.45	34.14	35.41	35.13	2,600
Jul 11, 2022	35.44	35.44	35.44	35.44	35.16	-
Jul 08, 2022	35.44	35.44	35.44	35.44	35.16	-
Jul 07, 2022	35.44	35.44	35.44	35.44	35.16	-
Jul 06, 2022	34.40	35.44	34.40	35.44	35.16	200
Jul 05, 2022	35.44	35.44	35.44	35.44	35.16	-
Jul 01, 2022	35.44	35.44	35.44	35.44	35.16	-
Jun 30, 2022	34.35	35.44	34.35	35.44	35.16	900
Jun 29, 2022	35.33	35.33	35.33	35.33	35.05	-
Jun 28, 2022	35.33	35.33	35.33	35.33	35.05	-
Jun 27, 2022	35.33	35.33	35.33	35.33	35.05	-
Jun 24, 2022	35.33	35.33	35.33	35.33	35.05	-
Jun 23, 2022	35.33	35.33	35.33	35.33	35.05	-
Jun 22, 2022	34.37	35.46	34.35	35.33	35.05	1,300
Jun 21, 2022	35.49	35.49	35.49	35.49	35.21	-
Jun 17, 2022	35.49	35.49	35.49	35.49	35.21	-
Jun 16, 2022	34.31	35.49	34.31	35.49	35.21	400
Jun 15, 2022	34.16	35.50	34.16	35.50	35.22	200
Jun 14, 2022	34.20	35.50	34.20	35.50	35.22	700
Jun 13, 2022	34.20	35.90	34.20	35.90	35.61	1,100
Jun 10, 2022	34.27	35.92	34.20	35.50	35.22	1,800
Jun 09, 2022	34.31	35.93	34.30	35.93	35.64	2,400
Jun 08, 2022	34.67	35.96	34.60	35.96	35.67	700
Jun 07, 2022	35.97	35.97	35.97	35.97	35.68	-
Jun 06, 2022	34.67	35.97	34.67	35.97	35.68	300
Jun 03, 2022	34.66	35.98	34.66	35.98	35.69	200
Jun 02, 2022	35.99	35.99	35.99	35.99	35.70	-
Jun 01, 2022	34.66	35.99	34.66	35.99	35.70	300
May 31, 2022	34.68	35.50	34.66	35.50	35.22	400
May 27, 2022	35.34	35.34	35.34	35.34	35.06	-
May 26, 2022	35.34	35.34	35.34	35.34	35.06	100
May 25, 2022	35.00	36.00	35.00	36.00	35.71	300
May 24, 2022	36.05	36.05	36.05	36.05	35.76	-
May 23, 2022	36.05	36.05	36.05	36.05	35.76	-
May 20, 2022	36.05	36.05	36.05	36.05	35.76	-
May 19, 2022	36.05	36.05	36.05	36.05	35.76	-
May 18, 2022	35.98	36.05	35.98	36.05	35.76	3,200
May 17, 2022	35.45	35.50	35.45	35.50	35.22	1,600
May 16, 2022	34.90	35.25	34.90	35.25	34.97	2,400
May 13, 2022	34.90	34.90	34.90	34.90	34.62	-
May 12, 2022	35.25	35.25	34.31	34.90	34.62	1,000
May 11, 2022	34.35	34.90	34.35	34.90	34.62	400
May 10, 2022	34.90	34.90	34.90	34.90	34.62	-
May 09, 2022	34.90	34.90	34.90	34.90	34.62	100
May 06, 2022	34.80	34.80	34.60	34.66	34.38	1,000
May 05, 2022	34.88	34.88	34.88	34.88	34.60	100
May 04, 2022	34.88	34.88	34.88	34.88	34.60	100
May 03, 2022	34.90	34.90	34.90	34.90	34.62	-
May 03, 2022	0.28 Dividend
May 02, 2022	34.90	34.90	34.90	34.90	34.34	-
Apr 29, 2022	34.90	34.90	34.90	34.90	34.34	-
Apr 29, 2022	0.28 Dividend
Apr 28, 2022	34.90	34.90	34.90	34.90	34.07	200
Apr 27, 2022	34.82	34.90	34.82	34.90	34.07	800
Apr 26, 2022	35.40	35.40	34.82	34.82	33.99	900
Apr 25, 2022	34.90	34.90	34.90	34.90	34.07	200
Apr 22, 2022	35.25	35.25	35.00	35.00	34.16	1,000
Apr 21, 2022	35.25	35.25	35.25	35.25	34.41	-
Apr 20, 2022	35.25	35.25	35.25	35.25	34.41	100
Apr 19, 2022	35.00	35.25	35.00	35.25	34.41	1,600
Apr 18, 2022	35.47	35.47	35.47	35.47	34.62	-
Apr 14, 2022	35.47	35.47	35.47	35.47	34.62	-
Apr 13, 2022	35.47	35.47	35.47	35.47	34.62	-
Apr 12, 2022	35.47	35.47	35.47	35.47	34.62	-
Apr 11, 2022	35.11	35.47	35.00	35.47	34.62	800
Apr 08, 2022	35.45	35.45	35.45	35.45	34.60	-
Apr 07, 2022	35.45	35.45	35.45	35.45	34.60	-
Apr 06, 2022	35.45	35.45	35.45	35.45	34.60	-
Apr 05, 2022	35.45	35.45	35.45	35.45	34.60	-
Apr 04, 2022	35.45	35.45	35.45	35.45	34.60	-
Apr 01, 2022	35.45	35.45	35.45	35.45	34.60	-
Mar 31, 2022	35.45	35.45	35.45	35.45	34.60	4,400
Mar 30, 2022	35.50	35.50	35.50	35.50	34.65	100
Mar 29, 2022	35.50	35.50	35.50	35.50	34.65	100
Mar 28, 2022	35.45	35.45	35.45	35.45	34.60	600
Mar 25, 2022	35.40	35.40	35.40	35.40	34.56	-
Mar 24, 2022	35.20	35.40	35.20	35.40	34.56	300
Mar 23, 2022	35.40	35.40	35.40	35.40	34.56	-
Mar 22, 2022	35.40	35.40	35.40	35.40	34.56	100
Mar 21, 2022	34.90	35.40	34.90	35.40	34.56	300
Mar 18, 2022	35.19	35.40	35.19	35.40	34.56	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7775+0.0041(+0.53%)

CRUDE OIL90.57+1.56(+1.75%)

BTC-CAD30,773.14+810.32(+2.70%)

STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

Eagle Financial Services, Inc. (EFSI)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7775
+0.0041(+0.53%)

CRUDE OIL
90.57
+1.56(+1.75%)

BTC-CAD
30,773.14
+810.32(+2.70%)