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 30, 2015 18.92 19.59 18.92 19.47 28,893 +0.55(+2.93%)
Oct 29, 2015 19.16 19.29 18.80 18.91 36,914 -0.35(-1.79%)
Oct 28, 2015 19.05 19.67 18.95 19.26 52,650 +0.32(+1.71%)
Oct 27, 2015 19.17 19.17 18.79 18.94 5,306 -0.22(-1.16%)
Oct 26, 2015 18.77 19.23 18.54 19.16 25,342 +0.31(+1.65%)
Oct 23, 2015 18.62 18.85 18.60 18.85 5,452 +0.27(+1.46%)
Oct 22, 2015 18.51 18.58 18.05 18.58 35,081 +0.43(+2.38%)
Oct 21, 2015 18.50 18.52 18.14 18.14 11,377 -0.31(-1.68%)
Oct 20, 2015 18.51 18.64 18.16 18.45 13,184 +0.30(+1.64%)
Oct 19, 2015 18.11 18.16 18.11 18.16 4,636 -0.01(-0.07%)
Oct 16, 2015 18.14 18.17 17.91 18.17 7,066 +0.14(+0.75%)
Oct 15, 2015 17.94 18.18 17.85 18.04 13,001 +0.18(+1.03%)
Oct 14, 2015 18.29 18.49 17.85 17.85 10,542 -0.46(-2.53%)
Oct 13, 2015 18.35 18.91 18.32 18.32 9,354 -0.16(-0.88%)
Oct 12, 2015 18.11 18.48 18.10 18.48 5,871 +0.37(+2.03%)
Oct 09, 2015 18.12 18.31 18.11 18.11 2,235 +0.11(+0.63%)
Oct 08, 2015 17.69 18.22 17.69 18.00 11,681 +0.27(+1.53%)
Oct 07, 2015 17.81 18.27 17.73 17.73 5,354 +0.03(+0.20%)
Oct 06, 2015 17.92 18.12 17.57 17.69 13,736 -0.25(-1.39%)
Oct 05, 2015 17.72 18.62 17.72 17.94 46,367 +0.25(+1.43%)
Oct 02, 2015 17.74 17.90 17.60 17.69 13,134 -0.08(-0.44%)
Oct 01, 2015 17.87 18.14 17.76 17.76 9,219 -0.12(-0.66%)
Sep 30, 2015 18.50 18.50 17.81 17.88 22,832 +0.22(+1.26%)
Sep 29, 2015 17.76 18.42 17.51 17.66 20,827 -0.08(-0.47%)
Sep 28, 2015 17.70 18.04 17.52 17.74 21,150 -0.07(-0.37%)
Sep 25, 2015 18.22 18.22 17.71 17.81 11,654 -0.42(-2.28%)
Sep 24, 2015 18.49 18.49 17.94 18.22 7,908 -0.29(-1.58%)
Sep 23, 2015 18.57 18.72 18.46 18.52 14,956 +0.31(+1.73%)
Sep 22, 2015 17.92 18.66 17.89 18.20 28,669 +0.32(+1.78%)
Sep 21, 2015 18.01 18.01 17.82 17.88 10,722 -0.08(-0.46%)
Sep 18, 2015 17.91 18.34 17.70 17.97 24,807 -0.24(-1.34%)
Sep 17, 2015 18.10 18.23 17.70 18.21 13,553 +0.26(+1.46%)
Sep 16, 2015 18.06 18.11 17.93 17.95 6,487 -0.12(-0.68%)
Sep 15, 2015 18.30 18.34 17.86 18.07 6,338 -0.20(-1.10%)
Sep 14, 2015 18.16 18.35 18.16 18.27 4,411 +0.08(+0.46%)
Sep 11, 2015 17.87 18.28 17.70 18.19 8,784 +0.25(+1.41%)
Sep 10, 2015 17.89 18.64 17.71 17.93 5,507 -0.02(-0.12%)
Sep 09, 2015 18.10 18.10 17.94 17.96 8,178 -0.07(-0.36%)
Sep 08, 2015 18.12 18.14 17.92 18.02 17,347 -0.10(-0.58%)
Sep 04, 2015 17.94 18.13 18.13 18.13 27,230 +0.21(+1.17%)
Sep 03, 2015 17.93 18.68 17.92 17.92 20,150 -0.57(-3.10%)
Sep 02, 2015 18.38 18.55 18.38 18.49 4,539 +0.23(+1.25%)
Sep 01, 2015 18.33 18.55 17.86 18.26 23,870 -0.28(-1.49%)
Aug 31, 2015 18.41 18.62 18.28 18.54 21,445 +0.17(+0.94%)
Aug 28, 2015 18.09 18.41 17.73 18.36 46,965 +0.20(+1.09%)
Aug 27, 2015 17.98 18.51 17.69 18.17 38,987 +0.13(+0.69%)
Aug 26, 2015 17.71 18.77 17.29 18.04 53,658 -0.10(-0.52%)
Aug 25, 2015 17.27 18.84 17.27 18.14 17,813 -0.04(-0.21%)
Aug 24, 2015 17.84 18.61 17.09 18.17 38,215 -0.15(-0.83%)
Aug 21, 2015 17.91 18.33 17.91 18.33 26,813 +0.17(+0.95%)
Aug 20, 2015 18.68 18.87 18.15 18.15 13,858 -0.27(-1.48%)
Aug 19, 2015 18.45 18.51 18.42 18.43 10,730 +0.04(+0.24%)
Aug 18, 2015 18.57 18.57 18.30 18.38 5,737 -0.18(-0.98%)
Aug 17, 2015 18.68 18.85 18.54 18.56 5,164 +0.18(+0.96%)
Aug 14, 2015 18.01 18.40 18.01 18.39 5,809 +0.32(+1.77%)
Aug 13, 2015 17.94 18.18 17.94 18.07 10,057 +0.11(+0.60%)
Aug 12, 2015 18.08 18.36 17.94 17.96 23,807 -0.09(-0.48%)
Aug 11, 2015 18.26 18.28 17.86 18.04 37,740 -0.34(-1.83%)
Aug 10, 2015 18.52 18.52 18.26 18.38 15,397 +0.01(+0.07%)
Aug 07, 2015 18.37 18.63 18.37 18.37 8,116 -0.05(-0.26%)
Aug 06, 2015 18.77 18.77 18.42 18.42 5,754 -0.23(-1.25%)
Aug 05, 2015 18.70 18.71 18.65 18.65 10,629 +0.06(+0.35%)
Aug 04, 2015 18.49 18.82 18.37 18.59 22,516 +0.16(+0.87%)
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.