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

Penns Woods Bancorp (NQ: PWOD )

19.94 +0.06 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 7.527 7.921 7.527 7.620 9,148 +0.01(+0.13%)
Dec 30, 2008 7.785 7.785 7.444 7.610 26,724 -0.33(-4.17%)
Dec 23, 2008 8.401 7.941 7.941 7.941 31,432 -0.06(-0.70%)
Dec 22, 2008 7.990 8.040 7.878 7.997 33,947 +0.14(+1.77%)
Dec 19, 2008 7.858 7.858 7.858 7.858 1,892 -0.09(-1.12%)
Dec 18, 2008 7.894 8.308 7.630 7.947 36,335 +0.33(+4.30%)
Dec 17, 2008 7.855 7.855 7.620 7.620 8,704 -0.16(-2.08%)
Dec 16, 2008 8.047 8.047 7.782 7.782 5,893 -0.57(-6.85%)
Dec 15, 2008 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
Dec 12, 2008 8.219 8.444 8.219 8.354 16,139 +0.30(+3.70%)
Dec 11, 2008 8.109 8.268 8.007 8.057 4,231 -0.07(-0.81%)
Dec 10, 2008 8.126 8.130 8.123 8.123 4,548 -0.15(-1.78%)
Dec 09, 2008 8.272 8.272 8.270 8.270 3,626 -0.00(-0.02%)
Dec 08, 2008 8.437 8.437 8.040 8.272 12,494 -0.25(-2.91%)
Dec 05, 2008 8.520 8.520 8.520 8.520 456 +0.52(+6.49%)
Dec 04, 2008 8.004 8.007 8.000 8.000 2,448 +0.01(+0.12%)
Dec 03, 2008 7.990 7.991 7.990 7.991 1,338 -0.25(-3.00%)
Dec 02, 2008 8.143 8.238 8.143 8.238 906 +0.03(+0.38%)
Dec 01, 2008 8.192 8.207 8.189 8.207 2,741 +0.02(+0.22%)
Nov 26, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Nov 25, 2008 8.189 8.189 8.189 8.189 716 -0.08(-1.00%)
Nov 24, 2008 8.272 8.272 8.189 8.272 30,526 +0.17(+2.04%)
Nov 21, 2008 8.189 8.189 8.106 8.106 3,941 -0.09(-1.05%)
Nov 20, 2008 8.189 8.192 8.189 8.192 906 -0.08(-0.96%)
Nov 19, 2008 8.437 8.437 8.272 8.272 906 -0.03(-0.40%)
Nov 18, 2008 8.437 8.437 8.305 8.305 1,208 -0.30(-3.46%)
Nov 17, 2008 8.602 8.602 8.602 8.602 28,298 -0.00(-0.00%)
Nov 14, 2008 8.602 8.602 8.602 8.602 302 -0.03(-0.38%)
Nov 11, 2008 8.636 8.636 8.636 8.636 4,533 -0.46(-5.02%)
Nov 10, 2008 8.937 9.092 8.927 9.092 8,166 +0.19(+2.16%)
Nov 07, 2008 8.927 8.927 8.900 8.900 2,115 +0.28(+3.26%)
Nov 06, 2008 8.612 8.619 8.612 8.619 906 -0.28(-3.16%)
Nov 05, 2008 8.900 8.900 8.900 8.900 302 +0.38(+4.47%)
Nov 04, 2008 8.321 8.520 8.321 8.520 13,649 +0.15(+1.78%)
Nov 03, 2008 8.371 8.372 8.371 8.371 837 +0.18(+2.22%)
Oct 31, 2008 8.285 8.285 8.189 8.189 3,620 -0.17(-1.98%)
Oct 30, 2008 8.387 8.387 8.354 8.354 2,115 +0.00(+0.00%)
Oct 29, 2008 8.387 8.437 8.354 8.354 33,246 -0.03(-0.39%)
Oct 28, 2008 8.354 8.387 8.285 8.387 4,835 +0.03(+0.40%)
Oct 27, 2008 8.602 8.602 8.354 8.354 7,601 -0.26(-3.00%)
Oct 24, 2008 8.437 8.612 8.437 8.612 2,348 +0.18(+2.08%)
Oct 23, 2008 8.437 8.437 8.437 8.437 3,324 +0.33(+4.04%)
Oct 22, 2008 8.338 8.768 8.106 8.109 24,689 -0.18(-2.12%)
Oct 21, 2008 9.357 9.363 8.272 8.285 20,646 -0.00(-0.02%)
Oct 20, 2008 8.837 8.960 8.286 8.286 6,951 -0.78(-8.60%)
Oct 17, 2008 8.966 9.066 8.779 9.066 5,289 +0.10(+1.11%)
Oct 16, 2008 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Oct 15, 2008 9.099 9.099 8.966 8.966 3,209 -0.13(-1.45%)
Oct 14, 2008 9.082 9.100 9.082 9.099 1,208 +0.02(+0.18%)
Oct 13, 2008 9.751 9.760 9.082 9.082 5,742 +0.04(+0.48%)
Oct 10, 2008 9.926 9.926 8.818 9.039 10,947 -0.27(-2.95%)
Oct 09, 2008 9.291 9.314 9.291 9.314 906 -0.61(-6.17%)
Oct 06, 2008 9.598 9.926 9.926 9.926 7,555 -0.13(-1.32%)
Oct 03, 2008 9.595 10.06 9.595 10.06 906 +0.03(+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.