Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penns Woods Bancorp (NQ: PWOD )

23.58 -0.32 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.389 8.828 8.389 8.492 8,208 +0.01(+0.13%)
Dec 30, 2008 8.677 8.677 8.297 8.481 23,978 -0.37(-4.17%)
Dec 23, 2008 9.362 8.850 8.850 8.850 28,204 -0.06(-0.70%)
Dec 22, 2008 8.905 8.960 8.780 8.912 30,460 +0.15(+1.77%)
Dec 19, 2008 8.758 8.758 8.758 8.758 1,697 -0.10(-1.12%)
Dec 18, 2008 8.798 9.259 8.503 8.857 32,602 +0.37(+4.30%)
Dec 17, 2008 8.754 8.754 8.492 8.492 7,810 -0.18(-2.08%)
Dec 16, 2008 8.968 8.968 8.673 8.673 5,288 -0.64(-6.85%)
Dec 15, 2008 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
Dec 12, 2008 9.160 9.410 9.160 9.311 14,481 +0.33(+3.70%)
Dec 11, 2008 9.038 9.215 8.924 8.979 3,796 -0.07(-0.81%)
Dec 10, 2008 9.056 9.061 9.053 9.053 4,081 -0.16(-1.78%)
Dec 09, 2008 9.219 9.219 9.217 9.217 3,254 -0.00(-0.02%)
Dec 08, 2008 9.403 9.403 8.960 9.219 11,211 -0.28(-2.91%)
Dec 05, 2008 9.495 9.495 9.495 9.495 409 +0.69(+7.86%)
Dec 04, 2008 8.807 8.810 8.803 8.803 2,224 +0.01(+0.12%)
Dec 03, 2008 8.792 8.793 8.792 8.793 1,216 -0.27(-3.00%)
Dec 02, 2008 8.960 9.065 8.960 9.065 824 +0.03(+0.38%)
Dec 01, 2008 9.014 9.031 9.011 9.031 2,491 +0.02(+0.22%)
Nov 26, 2008 9.011 9.011 9.011 9.011 0 +0.00(+0.00%)
Nov 25, 2008 9.011 9.011 9.011 9.011 650 -0.09(-1.00%)
Nov 24, 2008 9.102 9.102 9.011 9.102 27,742 +0.18(+2.04%)
Nov 21, 2008 9.011 9.011 8.920 8.920 3,581 -0.09(-1.05%)
Nov 20, 2008 9.011 9.014 9.011 9.014 824 -0.09(-0.96%)
Nov 19, 2008 9.284 9.284 9.102 9.102 824 -0.04(-0.40%)
Nov 18, 2008 9.284 9.284 9.138 9.138 1,098 -0.33(-3.46%)
Nov 17, 2008 9.466 9.466 9.466 9.466 25,717 -0.00(-0.00%)
Nov 14, 2008 9.466 9.466 9.466 9.466 274 -0.04(-0.38%)
Nov 11, 2008 9.502 9.502 9.502 9.502 4,120 -0.50(-5.02%)
Nov 10, 2008 9.833 10.00 9.822 10.00 7,421 +0.21(+2.16%)
Nov 07, 2008 9.822 9.822 9.793 9.793 1,922 +0.31(+3.26%)
Nov 06, 2008 9.477 9.484 9.477 9.484 824 -0.31(-3.16%)
Nov 05, 2008 9.793 9.793 9.793 9.793 274 +0.42(+4.47%)
Nov 04, 2008 9.156 9.375 9.156 9.375 12,404 +0.16(+1.78%)
Nov 03, 2008 9.211 9.213 9.211 9.211 760 +0.20(+2.22%)
Oct 31, 2008 9.116 9.116 9.011 9.011 3,290 -0.18(-1.98%)
Oct 30, 2008 9.229 9.229 9.193 9.193 1,922 +0.00(+0.00%)
Oct 29, 2008 9.229 9.284 9.193 9.193 30,214 -0.04(-0.39%)
Oct 28, 2008 9.193 9.229 9.116 9.229 4,394 +0.04(+0.40%)
Oct 27, 2008 9.466 9.466 9.193 9.193 6,908 -0.28(-3.00%)
Oct 24, 2008 9.284 9.477 9.284 9.477 2,134 +0.19(+2.08%)
Oct 23, 2008 9.284 9.284 9.284 9.284 3,021 +0.36(+4.04%)
Oct 22, 2008 9.174 9.648 8.920 8.923 22,438 -0.19(-2.12%)
Oct 21, 2008 10.30 10.30 9.102 9.116 18,763 -0.00(-0.02%)
Oct 20, 2008 9.724 9.859 9.118 9.118 6,317 -0.86(-8.60%)
Oct 17, 2008 9.866 9.975 9.660 9.975 4,806 +0.11(+1.11%)
Oct 16, 2008 9.866 9.866 9.866 9.866 0 +0.00(+0.00%)
Oct 15, 2008 10.01 10.01 9.866 9.866 2,917 -0.15(-1.45%)
Oct 14, 2008 9.994 10.01 9.994 10.01 1,098 +0.02(+0.18%)
Oct 13, 2008 10.73 10.74 9.994 9.994 5,218 +0.05(+0.48%)
Oct 10, 2008 10.92 10.92 9.702 9.946 9,948 -0.30(-2.95%)
Oct 09, 2008 10.22 10.25 10.22 10.25 824 -0.67(-6.17%)
Oct 06, 2008 10.56 10.92 10.92 10.92 6,866 -0.15(-1.32%)
Oct 03, 2008 10.56 11.07 10.56 11.07 824 +0.04(+0.33%)
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.