Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.94 +0.06 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.11 21.31 20.98 21.29 7,986 +0.09(+0.43%)
Jan 30, 2017 20.95 21.41 20.95 21.20 18,265 +0.04(+0.20%)
Jan 27, 2017 21.31 21.31 21.15 21.15 2,411 +0.05(+0.24%)
Jan 26, 2017 21.20 21.29 20.75 21.10 12,199 +0.08(+0.39%)
Jan 25, 2017 20.92 21.29 20.51 21.02 13,829 -0.07(-0.35%)
Jan 24, 2017 20.54 21.09 20.33 21.09 6,558 +0.47(+2.28%)
Jan 23, 2017 21.26 21.26 20.50 20.62 11,899 -0.59(-2.76%)
Jan 20, 2017 21.61 21.61 20.97 21.21 7,496 -0.45(-2.08%)
Jan 19, 2017 21.94 22.00 21.66 21.66 8,885 -0.39(-1.76%)
Jan 18, 2017 21.96 22.05 21.75 22.05 7,761 +0.15(+0.67%)
Jan 17, 2017 22.12 22.12 21.90 21.90 6,061 -0.25(-1.12%)
Jan 13, 2017 22.15 22.15 22.15 0 +0.11(+0.50%)
Jan 12, 2017 22.55 22.55 22.04 22.04 6,046 -0.48(-2.13%)
Jan 11, 2017 22.58 22.65 22.39 22.52 13,646 -0.15(-0.67%)
Jan 10, 2017 22.45 22.67 22.32 22.67 3,895 +0.37(+1.67%)
Jan 09, 2017 22.81 22.81 22.30 22.30 4,290 -0.08(-0.37%)
Jan 06, 2017 22.32 22.46 22.01 22.38 7,465 +0.05(+0.21%)
Jan 05, 2017 22.62 22.62 22.33 22.33 3,806 -0.29(-1.28%)
Jan 04, 2017 22.52 22.90 22.27 22.62 8,702 +0.16(+0.70%)
Jan 03, 2017 23.22 23.22 22.47 22.47 19,704 -0.80(-3.45%)
Dec 30, 2016 23.27 23.27 23.27 0 -0.09(-0.39%)
Dec 29, 2016 23.33 23.38 23.15 23.36 6,196 +0.00(+0.02%)
Dec 28, 2016 23.66 23.66 23.31 23.36 10,011 -0.35(-1.48%)
Dec 27, 2016 23.65 23.80 23.38 23.71 8,941 +0.06(+0.25%)
Dec 23, 2016 23.65 23.65 23.65 0 -0.06(-0.25%)
Dec 22, 2016 23.91 23.91 23.70 23.71 6,858 -0.25(-1.06%)
Dec 21, 2016 24.15 24.26 23.60 23.96 11,296 -0.01(-0.06%)
Dec 20, 2016 23.80 24.01 23.76 23.97 26,256 +0.40(+1.68%)
Dec 19, 2016 23.17 23.65 23.17 23.58 28,763 +0.32(+1.39%)
Dec 16, 2016 23.31 23.43 23.14 23.25 68,174 +0.02(+0.10%)
Dec 15, 2016 23.00 23.31 22.81 23.23 42,486 +0.29(+1.29%)
Dec 14, 2016 22.94 23.04 22.53 22.94 49,945 -0.07(-0.32%)
Dec 13, 2016 22.12 23.31 22.12 23.01 52,884 -0.02(-0.10%)
Dec 12, 2016 23.86 23.93 22.84 23.03 19,886 -0.88(-3.70%)
Dec 09, 2016 23.89 24.25 23.87 23.92 27,350 +0.29(+1.23%)
Dec 08, 2016 22.23 24.19 22.15 23.63 29,041 +1.29(+5.75%)
Dec 07, 2016 22.17 22.67 22.17 22.34 12,930 -0.00(-0.02%)
Dec 06, 2016 21.77 22.46 21.68 22.35 49,754 +0.11(+0.50%)
Dec 05, 2016 21.79 22.24 20.79 22.24 10,552 +0.57(+2.64%)
Dec 02, 2016 21.98 22.01 21.45 21.66 4,516 -0.23(-1.07%)
Dec 01, 2016 22.39 22.39 21.63 21.90 17,424 +0.31(+1.44%)
Nov 30, 2016 22.33 22.35 21.27 21.59 83,934 -0.57(-2.59%)
Nov 29, 2016 22.24 22.34 22.03 22.16 12,938 -0.02(-0.08%)
Nov 28, 2016 21.63 22.60 21.48 22.18 46,866 +0.82(+3.82%)
Nov 25, 2016 21.25 21.44 21.25 21.37 6,761 +0.28(+1.32%)
Nov 23, 2016 21.09 21.09 21.09 0 -0.36(-1.66%)
Nov 22, 2016 21.10 21.60 20.99 21.44 36,532 +0.15(+0.69%)
Nov 21, 2016 20.86 21.50 20.86 21.30 5,049 +0.42(+2.03%)
Nov 18, 2016 20.96 20.99 20.54 20.87 37,762 -0.11(-0.54%)
Nov 17, 2016 20.99 21.01 20.58 20.99 9,591 +0.51(+2.50%)
Nov 16, 2016 20.54 20.78 20.40 20.48 16,609 -0.28(-1.35%)
Nov 15, 2016 20.41 20.85 19.85 20.76 33,229 +0.34(+1.66%)
Nov 14, 2016 20.07 20.42 20.06 20.42 36,922 +0.37(+1.82%)
Nov 11, 2016 20.05 19.71 20.05 87,574 +0.07(+0.34%)
Nov 10, 2016 19.91 19.98 19.71 19.98 43,217 +0.25(+1.27%)
Nov 09, 2016 19.45 19.73 18.59 19.73 13,821 +0.35(+1.79%)
Nov 08, 2016 19.07 19.39 19.02 19.39 7,921 +0.14(+0.74%)
Nov 07, 2016 18.94 19.24 18.76 19.24 5,170 +0.54(+2.88%)
Nov 04, 2016 18.78 18.92 18.67 18.71 9,705 -0.13(-0.68%)
Nov 03, 2016 18.76 18.89 18.67 18.83 6,152 +0.08(+0.44%)
Nov 02, 2016 18.89 18.89 18.75 18.75 6,272 -0.19(-0.99%)
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.