Skip to main content

Penns Woods Bancorp (NQ: PWOD )

20.07 +0.22 (+1.11%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 12.56 12.56 12.56 12.56 301 -0.06(-0.50%)
Oct 30, 2006 12.49 12.62 12.49 12.62 14,066 +0.03(+0.26%)
Oct 27, 2006 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Oct 26, 2006 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Oct 25, 2006 12.70 12.75 12.59 12.59 3,377 -0.02(-0.13%)
Oct 24, 2006 12.42 12.61 12.42 12.61 4,672 +0.24(+1.93%)
Oct 23, 2006 12.36 12.37 12.28 12.37 1,509 +0.12(+0.97%)
Oct 20, 2006 12.25 12.25 12.25 12.25 1,907 +0.01(+0.10%)
Oct 19, 2006 12.24 12.24 12.24 12.24 362 +0.07(+0.58%)
Oct 18, 2006 12.20 12.20 12.16 12.16 1,056 -0.02(-0.16%)
Oct 17, 2006 12.20 12.20 12.18 12.18 857 +0.19(+1.60%)
Oct 16, 2006 11.99 11.99 11.99 11.99 905 -0.20(-1.66%)
Oct 13, 2006 12.19 12.19 12.19 12.19 905 +0.15(+1.27%)
Oct 12, 2006 11.94 12.13 11.94 12.04 9,562 +0.01(+0.11%)
Oct 11, 2006 12.26 12.26 12.01 12.03 3,622 -0.28(-2.29%)
Oct 10, 2006 12.29 12.34 12.27 12.31 6,429 -0.05(-0.38%)
Oct 09, 2006 12.43 12.43 12.36 12.36 3,712 -0.07(-0.53%)
Oct 06, 2006 12.42 12.42 12.42 12.42 452 -0.00(-0.03%)
Oct 05, 2006 12.43 12.43 12.43 12.43 603 +0.14(+1.10%)
Oct 04, 2006 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Oct 03, 2006 12.61 12.61 12.29 12.29 10,235 -0.36(-2.88%)
Oct 02, 2006 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Sep 29, 2006 12.66 12.66 12.66 12.66 1,207 +0.05(+0.39%)
Sep 28, 2006 12.61 12.61 12.61 12.61 1,418 -0.06(-0.45%)
Sep 27, 2006 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Sep 26, 2006 12.75 12.82 12.66 12.66 25,548 +0.06(+0.47%)
Sep 25, 2006 12.57 12.66 12.53 12.60 7,193 +0.10(+0.80%)
Sep 22, 2006 12.52 12.52 12.50 12.50 2,686 -0.00(-0.03%)
Sep 21, 2006 12.51 12.51 12.51 12.51 603 -0.02(-0.13%)
Sep 20, 2006 12.52 12.52 12.52 12.52 905 +0.02(+0.16%)
Sep 19, 2006 12.51 12.51 12.50 12.50 905 -0.04(-0.34%)
Sep 18, 2006 12.57 12.57 12.55 12.55 905 +0.14(+1.09%)
Sep 15, 2006 12.56 12.57 12.41 12.41 14,193 -0.14(-1.08%)
Sep 14, 2006 12.53 12.55 12.42 12.55 36,922 +0.02(+0.16%)
Sep 13, 2006 12.49 12.53 12.45 12.53 21,060 +0.09(+0.69%)
Sep 12, 2006 12.51 12.51 12.44 12.44 3,924 +0.02(+0.13%)
Sep 11, 2006 12.16 12.42 12.16 12.42 9,737 +0.16(+1.30%)
Sep 08, 2006 12.27 12.27 12.26 12.26 905 -0.13(-1.02%)
Sep 07, 2006 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Sep 06, 2006 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Sep 05, 2006 12.39 12.46 12.29 12.39 28,141 -0.02(-0.16%)
Sep 01, 2006 12.42 12.42 12.39 12.41 3,154 +0.04(+0.29%)
Aug 31, 2006 12.37 12.37 12.37 12.37 1,820 -0.09(-0.72%)
Aug 30, 2006 12.56 12.56 12.46 12.46 6,942 -0.03(-0.21%)
Aug 29, 2006 12.49 12.49 12.49 12.49 301 +0.02(+0.13%)
Aug 28, 2006 12.47 12.47 12.47 12.47 5,131 -0.05(-0.40%)
Aug 25, 2006 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Aug 24, 2006 12.52 12.52 12.52 12.52 446 +0.03(+0.27%)
Aug 23, 2006 12.59 12.59 12.49 12.49 3,999 -0.10(-0.76%)
Aug 22, 2006 12.59 12.59 12.59 12.59 1,509 +0.00(+0.00%)
Aug 21, 2006 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Aug 18, 2006 12.59 12.59 12.59 12.59 301 +0.13(+1.06%)
Aug 17, 2006 12.45 12.45 12.45 12.45 1,542 +0.00(+0.00%)
Aug 16, 2006 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 15, 2006 12.45 12.45 12.45 12.45 603 -0.13(-1.00%)
Aug 14, 2006 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Aug 11, 2006 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Aug 10, 2006 12.58 12.58 12.58 12.58 0 +0.00(+0.00%)
Aug 09, 2006 12.58 12.58 12.58 12.58 301 +0.01(+0.05%)
Aug 08, 2006 12.39 12.57 12.39 12.57 3,697 +0.12(+0.93%)
Aug 07, 2006 12.46 12.46 12.46 12.46 814 -0.03(-0.27%)
Aug 04, 2006 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Aug 03, 2006 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Aug 02, 2006 12.55 12.55 12.49 12.49 14,633 -0.17(-1.31%)
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.