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, 2012 15.42 15.46 15.42 15.46 5,659 +0.01(+0.07%)
Oct 26, 2012 15.37 15.45 15.45 15.45 9,699 +0.03(+0.22%)
Oct 25, 2012 15.47 15.48 15.33 15.41 4,653 -0.04(-0.25%)
Oct 24, 2012 15.66 15.66 15.41 15.45 8,155 +0.02(+0.10%)
Oct 23, 2012 15.45 15.63 15.26 15.44 11,673 -0.03(-0.17%)
Oct 19, 2012 16.10 16.79 15.42 15.46 30,385 -0.79(-4.84%)
Oct 18, 2012 16.86 16.93 16.25 16.25 9,353 -0.63(-3.75%)
Oct 17, 2012 16.78 16.90 16.78 16.88 2,930 +0.12(+0.73%)
Oct 16, 2012 16.43 16.76 16.22 16.76 3,898 +0.38(+2.31%)
Oct 15, 2012 16.93 16.93 16.38 16.38 18,707 -0.45(-2.67%)
Oct 12, 2012 16.82 17.06 16.82 16.83 7,064 -0.13(-0.76%)
Oct 11, 2012 17.01 17.01 16.83 16.96 3,423 +0.06(+0.38%)
Oct 10, 2012 16.49 17.08 15.91 16.90 12,813 +0.15(+0.91%)
Oct 09, 2012 17.33 17.33 16.62 16.75 16,394 -0.34(-2.01%)
Oct 08, 2012 17.14 17.32 17.09 17.09 4,907 -0.18(-1.04%)
Oct 05, 2012 17.17 17.31 17.17 17.27 19,365 +0.13(+0.76%)
Oct 04, 2012 17.17 17.17 16.86 17.14 8,506 +0.06(+0.38%)
Oct 03, 2012 16.93 17.17 16.93 17.07 14,945 +0.12(+0.70%)
Oct 02, 2012 16.83 16.96 16.83 16.96 6,097 +0.06(+0.34%)
Oct 01, 2012 16.95 17.16 16.78 16.90 14,693 -0.01(-0.07%)
Sep 28, 2012 16.91 16.98 16.78 16.91 12,032 -0.10(-0.60%)
Sep 27, 2012 16.73 17.07 16.73 17.01 4,999 +0.31(+1.83%)
Sep 26, 2012 17.17 17.17 16.59 16.71 13,946 +0.07(+0.44%)
Sep 25, 2012 16.88 17.23 16.59 16.64 29,992 -0.12(-0.71%)
Sep 24, 2012 16.60 17.03 16.40 16.75 42,523 +0.20(+1.20%)
Sep 21, 2012 16.21 16.74 16.21 16.56 44,764 +0.64(+4.03%)
Sep 20, 2012 16.02 16.20 15.87 15.91 3,177 -0.29(-1.77%)
Sep 19, 2012 15.97 16.23 15.97 16.20 17,703 +0.04(+0.26%)
Sep 18, 2012 16.30 16.30 15.96 16.16 15,938 +0.02(+0.09%)
Sep 17, 2012 16.19 16.25 16.14 16.14 4,241 -0.01(-0.05%)
Sep 14, 2012 16.21 16.40 15.26 16.15 27,321 -0.15(-0.91%)
Sep 13, 2012 15.74 16.30 15.45 16.30 25,958 +0.37(+2.30%)
Sep 12, 2012 15.75 15.93 15.32 15.93 5,780 +0.21(+1.36%)
Sep 11, 2012 15.49 15.83 14.91 15.72 13,694 +0.16(+1.05%)
Sep 10, 2012 15.31 15.57 15.24 15.56 16,292 +0.30(+1.98%)
Sep 07, 2012 15.44 15.45 15.17 15.25 9,071 -0.14(-0.91%)
Sep 06, 2012 15.08 15.41 14.83 15.39 23,351 +0.34(+2.25%)
Sep 05, 2012 14.90 15.23 14.82 15.05 18,882 +0.09(+0.58%)
Sep 04, 2012 14.90 15.08 14.72 14.97 5,504 -0.06(-0.38%)
Aug 31, 2012 15.08 15.08 14.77 15.02 4,234 +0.07(+0.45%)
Aug 30, 2012 15.21 15.27 14.80 14.96 5,735 -0.31(-2.05%)
Aug 29, 2012 15.03 15.39 14.93 15.27 7,467 +0.30(+1.99%)
Aug 27, 2012 14.86 15.08 14.86 14.97 5,515 +0.18(+1.22%)
Aug 24, 2012 14.82 14.90 14.79 14.79 2,863 +0.07(+0.49%)
Aug 23, 2012 14.82 14.82 14.72 14.72 1,272 -0.14(-0.94%)
Aug 22, 2012 14.96 15.05 14.84 14.86 4,022 +0.02(+0.13%)
Aug 21, 2012 14.47 14.94 14.47 14.84 24,348 +0.04(+0.26%)
Aug 20, 2012 14.89 14.89 14.52 14.80 4,645 +0.11(+0.74%)
Aug 17, 2012 14.68 14.69 14.37 14.69 21,317 -0.08(-0.51%)
Aug 16, 2012 14.71 14.85 14.57 14.77 6,239 -0.09(-0.58%)
Aug 15, 2012 14.69 14.86 14.69 14.85 4,839 +0.18(+1.21%)
Aug 14, 2012 14.71 15.04 14.44 14.68 5,043 +0.05(+0.36%)
Aug 13, 2012 14.67 15.07 14.52 14.62 6,846 +0.11(+0.73%)
Aug 10, 2012 14.60 14.90 14.52 14.52 20,200 -0.39(-2.61%)
Aug 09, 2012 14.81 15.01 14.80 14.91 2,765 +0.12(+0.82%)
Aug 08, 2012 14.62 14.79 14.62 14.79 3,879 -0.17(-1.16%)
Aug 07, 2012 15.08 15.08 14.96 14.96 11,407 -0.03(-0.20%)
Aug 06, 2012 14.62 15.08 14.62 14.99 8,042 +0.24(+1.61%)
Aug 03, 2012 14.45 14.75 14.45 14.75 10,047 +0.51(+3.55%)
Aug 02, 2012 14.34 14.77 14.25 14.25 20,097 -0.27(-1.87%)
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.