Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.85 -0.09 (-0.45%)
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, 2011 13.51 13.53 13.26 13.36 17,583 -0.29(-2.16%)
Oct 28, 2011 13.46 13.82 13.41 13.65 27,236 -0.13(-0.95%)
Oct 27, 2011 13.76 13.82 13.48 13.78 59,579 +0.25(+1.88%)
Oct 26, 2011 13.41 13.62 13.10 13.53 18,171 +0.37(+2.82%)
Oct 25, 2011 13.11 13.55 13.11 13.16 11,267 -0.30(-2.24%)
Oct 24, 2011 13.49 13.63 13.37 13.46 18,996 -0.00(-0.03%)
Oct 21, 2011 13.64 13.64 13.18 13.46 25,906 +0.19(+1.43%)
Oct 20, 2011 13.37 13.44 13.02 13.27 3,337 -0.02(-0.14%)
Oct 19, 2011 13.64 13.64 13.29 13.29 9,496 -0.35(-2.59%)
Oct 18, 2011 13.94 13.94 13.25 13.65 50,401 +0.30(+2.23%)
Oct 17, 2011 13.63 13.64 13.21 13.35 16,675 -0.44(-3.17%)
Oct 14, 2011 13.65 13.78 13.50 13.78 9,505 +0.24(+1.74%)
Oct 13, 2011 13.71 13.73 13.41 13.55 6,497 -0.27(-1.92%)
Oct 12, 2011 13.50 13.81 13.31 13.81 21,295 +0.29(+2.18%)
Oct 11, 2011 13.28 13.52 12.91 13.52 49,898 +0.09(+0.65%)
Oct 10, 2011 13.02 13.43 12.62 13.43 19,510 +0.74(+5.85%)
Oct 07, 2011 13.03 13.03 12.64 12.69 36,414 -0.30(-2.32%)
Oct 06, 2011 12.51 13.02 12.17 12.99 39,692 +0.39(+3.06%)
Oct 05, 2011 12.27 12.73 12.20 12.61 29,873 +0.34(+2.76%)
Oct 04, 2011 11.64 12.73 11.27 12.27 41,254 +0.63(+5.37%)
Oct 03, 2011 12.00 12.02 11.64 11.64 47,971 -0.27(-2.26%)
Sep 30, 2011 12.01 12.31 11.68 11.91 34,014 -0.17(-1.39%)
Sep 29, 2011 11.97 12.25 11.85 12.08 20,343 +0.41(+3.52%)
Sep 28, 2011 12.19 12.29 11.67 11.67 46,588 -0.49(-4.07%)
Sep 27, 2011 11.86 12.27 11.63 12.16 41,718 +0.53(+4.53%)
Sep 26, 2011 11.66 11.66 11.53 11.63 8,990 +0.09(+0.82%)
Sep 23, 2011 11.34 11.97 11.34 11.54 26,654 +0.24(+2.12%)
Sep 22, 2011 11.27 11.88 11.27 11.30 24,536 -0.20(-1.71%)
Sep 21, 2011 11.75 12.08 11.31 11.50 20,530 -0.28(-2.41%)
Sep 20, 2011 11.83 12.17 11.64 11.78 55,359 +0.06(+0.53%)
Sep 19, 2011 11.72 11.78 11.67 11.72 5,485 -0.18(-1.53%)
Sep 16, 2011 11.94 11.94 11.87 11.90 23,324 +0.02(+0.15%)
Sep 15, 2011 11.97 11.97 11.64 11.88 9,070 +0.07(+0.58%)
Sep 14, 2011 11.67 11.91 11.40 11.81 19,447 +0.25(+2.14%)
Sep 13, 2011 11.46 11.82 11.27 11.57 28,650 +0.22(+1.92%)
Sep 12, 2011 11.29 11.67 11.29 11.35 10,198 -0.11(-0.92%)
Sep 09, 2011 12.00 12.00 11.45 11.45 30,657 -0.68(-5.58%)
Sep 08, 2011 12.09 12.18 12.01 12.13 7,979 -0.09(-0.71%)
Sep 07, 2011 12.29 12.60 12.18 12.22 37,806 +0.14(+1.14%)
Sep 06, 2011 11.84 12.22 11.75 12.08 58,100 +0.02(+0.18%)
Sep 02, 2011 12.24 12.36 12.04 12.06 23,797 -0.34(-2.76%)
Sep 01, 2011 12.93 12.93 12.37 12.40 30,390 -0.26(-2.04%)
Aug 31, 2011 12.86 12.89 12.56 12.66 8,917 -0.09(-0.73%)
Aug 30, 2011 12.74 12.80 12.66 12.75 6,892 -0.00(-0.03%)
Aug 29, 2011 12.55 12.75 12.39 12.75 11,048 +0.33(+2.69%)
Aug 26, 2011 12.38 12.45 12.31 12.42 11,881 -0.01(-0.06%)
Aug 25, 2011 12.62 12.62 12.35 12.43 10,859 -0.10(-0.80%)
Aug 24, 2011 12.17 12.68 12.17 12.53 12,572 +0.24(+1.96%)
Aug 23, 2011 12.15 12.44 11.81 12.29 29,232 +0.24(+2.00%)
Aug 22, 2011 12.08 12.08 11.79 12.05 22,153 +0.25(+2.13%)
Aug 19, 2011 11.92 12.13 11.77 11.80 14,506 -0.17(-1.38%)
Aug 18, 2011 12.15 12.58 11.92 11.96 25,407 -0.41(-3.31%)
Aug 17, 2011 12.39 12.39 12.16 12.37 5,794 +0.09(+0.76%)
Aug 16, 2011 12.56 12.61 12.20 12.28 13,004 -0.26(-2.09%)
Aug 15, 2011 12.39 12.80 12.29 12.54 20,122 +0.22(+1.78%)
Aug 12, 2011 12.68 12.89 12.32 12.32 23,643 -0.28(-2.25%)
Aug 11, 2011 12.56 13.08 12.38 12.60 32,271 +0.16(+1.30%)
Aug 10, 2011 13.12 13.12 12.29 12.44 23,521 -0.68(-5.20%)
Aug 09, 2011 12.25 13.17 11.81 13.12 22,707 +1.45(+12.46%)
Aug 08, 2011 12.31 12.91 11.67 11.67 58,367 -0.83(-6.61%)
Aug 05, 2011 12.67 12.90 12.48 12.50 13,971 +0.00(+0.03%)
Aug 04, 2011 12.49 12.93 12.49 12.49 39,676 -0.18(-1.42%)
Aug 03, 2011 12.73 12.80 12.49 12.67 23,769 +0.06(+0.51%)
Aug 02, 2011 12.79 12.96 12.57 12.61 12,004 -0.20(-1.54%)
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.