Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.57 10.57 10.56 10.56 1,207 +0.29(+2.84%)
Oct 30, 2007 10.49 10.49 10.27 10.27 18,162 -0.22(-2.05%)
Oct 29, 2007 10.51 10.51 10.49 10.49 1,989 -0.10(-0.94%)
Oct 26, 2007 10.52 10.58 10.47 10.58 3,739 +0.30(+2.90%)
Oct 25, 2007 10.52 10.52 10.29 10.29 2,384 -0.23(-2.20%)
Oct 24, 2007 10.28 10.52 10.28 10.52 3,018 +0.25(+2.42%)
Oct 23, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Oct 19, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Oct 18, 2007 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Oct 17, 2007 10.27 10.27 10.27 10.27 29,581 -0.08(-0.80%)
Oct 16, 2007 10.27 10.44 10.26 10.35 3,018 +0.25(+2.46%)
Oct 15, 2007 10.04 10.10 10.04 10.10 2,414 +0.06(+0.56%)
Oct 12, 2007 10.54 10.60 10.05 10.05 8,104 -0.22(-2.16%)
Oct 11, 2007 10.27 10.27 10.27 10.27 2,565 +0.20(+1.97%)
Oct 10, 2007 10.48 10.48 10.07 10.07 1,584 -0.20(-1.94%)
Oct 09, 2007 10.27 10.27 10.27 10.27 1,530 +0.00(+0.03%)
Oct 08, 2007 10.27 10.27 10.27 10.27 301 +0.07(+0.65%)
Oct 05, 2007 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Oct 04, 2007 10.15 10.20 10.10 10.20 2,414 +0.06(+0.59%)
Oct 03, 2007 10.30 10.31 10.14 10.14 5,043 -0.29(-2.82%)
Oct 02, 2007 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Oct 01, 2007 10.44 10.44 10.30 10.44 1,992 -0.16(-1.53%)
Sep 28, 2007 10.60 10.60 10.59 10.60 25,612 -0.00(-0.03%)
Sep 27, 2007 10.53 10.60 10.53 10.60 29,249 +0.04(+0.41%)
Sep 26, 2007 10.51 10.58 10.51 10.56 5,735 +0.02(+0.22%)
Sep 25, 2007 10.60 10.60 10.54 10.54 13,196 -0.05(-0.48%)
Sep 24, 2007 10.63 10.63 10.59 10.59 1,660 +0.15(+1.43%)
Sep 21, 2007 10.44 10.44 10.44 10.44 1,207 +0.03(+0.32%)
Sep 20, 2007 10.60 10.60 10.39 10.40 37,172 -0.20(-1.87%)
Sep 19, 2007 10.65 10.66 10.60 10.60 3,712 +0.00(+0.03%)
Sep 18, 2007 10.39 10.60 10.39 10.60 1,811 -0.00(-0.03%)
Sep 17, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Sep 14, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Sep 13, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Sep 12, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Sep 11, 2007 10.54 10.60 10.54 10.60 3,486 -0.22(-1.99%)
Sep 10, 2007 10.64 10.82 10.64 10.82 2,924 +0.22(+2.03%)
Sep 07, 2007 10.60 10.60 10.60 10.60 12,074 -0.05(-0.44%)
Sep 06, 2007 10.65 10.65 10.65 10.65 1,811 +0.05(+0.44%)
Sep 05, 2007 10.68 10.68 10.60 10.60 2,716 -0.08(-0.78%)
Sep 04, 2007 10.90 10.90 10.68 10.68 6,646 -0.14(-1.29%)
Aug 31, 2007 10.82 10.82 10.82 10.82 603 +0.16(+1.46%)
Aug 30, 2007 10.53 10.67 10.53 10.67 1,509 +0.17(+1.64%)
Aug 29, 2007 10.28 10.62 10.28 10.50 5,538 -0.09(-0.81%)
Aug 28, 2007 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Aug 27, 2007 10.58 10.58 10.58 10.58 0 +0.00(+0.00%)
Aug 24, 2007 10.56 10.59 10.56 10.58 1,509 +0.04(+0.38%)
Aug 23, 2007 10.54 10.54 10.54 10.54 301 +0.25(+2.42%)
Aug 22, 2007 10.25 10.29 10.25 10.29 4,678 -0.01(-0.14%)
Aug 21, 2007 10.27 10.36 10.27 10.31 4,980 -0.06(-0.61%)
Aug 20, 2007 10.20 10.38 10.07 10.37 27,592 -0.11(-1.04%)
Aug 17, 2007 10.30 10.50 10.29 10.48 1,509 -0.04(-0.38%)
Aug 16, 2007 10.27 10.59 10.27 10.52 18,005 +0.18(+1.76%)
Aug 15, 2007 10.32 10.34 10.32 10.34 2,882 -0.01(-0.06%)
Aug 14, 2007 10.60 10.60 10.24 10.34 4,527 +0.14(+1.36%)
Aug 13, 2007 10.60 10.60 10.20 10.20 9,460 +0.00(+0.00%)
Aug 10, 2007 10.32 10.68 10.20 10.20 14,177 -0.43(-4.05%)
Aug 09, 2007 10.62 10.63 10.60 10.63 4,316 +0.01(+0.06%)
Aug 08, 2007 10.77 10.77 10.63 10.63 1,811 -0.00(-0.03%)
Aug 07, 2007 10.69 10.69 10.63 10.63 1,509 -0.01(-0.06%)
Aug 06, 2007 10.85 10.85 10.64 10.64 11,319 -0.21(-1.95%)
Aug 03, 2007 10.85 10.85 10.85 10.85 4,588 -0.01(-0.06%)
Aug 02, 2007 10.86 10.86 10.86 10.86 362 -0.01(-0.09%)
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.