Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 13.98 14.01 13.81 14.01 8,409 +0.02(+0.15%)
Mar 30, 2011 13.99 13.99 13.87 13.99 5,110 +0.05(+0.36%)
Mar 29, 2011 13.86 13.97 13.77 13.94 5,535 +0.17(+1.23%)
Mar 28, 2011 13.65 14.00 13.62 13.77 24,004 +0.00(+0.00%)
Mar 25, 2011 13.65 14.07 13.65 13.77 21,270 -0.06(-0.44%)
Mar 24, 2011 13.55 13.84 13.44 13.83 19,558 +0.42(+3.17%)
Mar 23, 2011 13.53 13.53 13.13 13.40 10,282 +0.26(+1.94%)
Mar 22, 2011 13.27 13.27 13.15 13.15 10,384 -0.06(-0.46%)
Mar 21, 2011 13.11 13.24 12.91 13.21 11,318 +0.24(+1.86%)
Mar 18, 2011 13.11 13.12 12.93 12.97 29,787 -0.12(-0.91%)
Mar 17, 2011 12.67 13.53 12.67 13.09 46,063 +0.33(+2.57%)
Mar 16, 2011 13.17 13.25 12.76 12.76 12,294 -0.39(-2.96%)
Mar 15, 2011 13.30 13.44 13.15 13.15 11,021 -0.45(-3.31%)
Mar 14, 2011 13.59 14.07 13.59 13.60 29,039 -0.11(-0.79%)
Mar 11, 2011 13.75 13.79 13.66 13.71 19,508 -0.04(-0.29%)
Mar 10, 2011 13.89 13.89 13.75 13.75 8,942 -0.28(-2.03%)
Mar 09, 2011 14.03 14.03 14.03 14.03 430 -0.04(-0.28%)
Mar 08, 2011 13.59 14.07 13.59 14.07 19,402 +0.56(+4.16%)
Mar 07, 2011 13.80 13.80 13.48 13.51 23,671 -0.16(-1.14%)
Mar 04, 2011 13.86 13.86 13.56 13.67 17,994 -0.13(-0.95%)
Mar 03, 2011 13.63 13.80 13.59 13.80 15,690 +0.20(+1.46%)
Mar 02, 2011 13.38 13.60 13.38 13.60 6,993 +0.11(+0.79%)
Mar 01, 2011 13.81 13.81 13.21 13.49 17,654 -0.38(-2.77%)
Feb 28, 2011 13.80 13.87 13.70 13.87 11,260 +0.20(+1.48%)
Feb 25, 2011 13.55 13.76 13.27 13.67 12,081 +0.12(+0.92%)
Feb 24, 2011 13.33 13.67 13.33 13.55 24,461 +0.41(+3.08%)
Feb 23, 2011 13.19 13.32 13.10 13.14 12,191 -0.04(-0.30%)
Feb 22, 2011 13.31 13.31 13.06 13.18 20,065 -0.20(-1.51%)
Feb 18, 2011 13.19 13.40 13.17 13.38 20,804 +0.23(+1.78%)
Feb 17, 2011 13.12 13.19 13.02 13.15 13,958 +0.06(+0.46%)
Feb 16, 2011 13.02 13.19 12.99 13.09 13,142 +0.07(+0.57%)
Feb 15, 2011 13.07 13.15 12.99 13.01 25,744 -0.10(-0.76%)
Feb 14, 2011 13.17 13.29 13.09 13.11 9,330 -0.11(-0.83%)
Feb 11, 2011 13.12 13.22 12.98 13.22 10,936 +0.14(+1.09%)
Feb 10, 2011 13.36 13.42 13.00 13.08 24,588 -0.31(-2.28%)
Feb 09, 2011 13.63 13.63 13.37 13.39 15,918 -0.40(-2.89%)
Feb 08, 2011 13.75 13.88 13.61 13.79 10,666 -0.06(-0.46%)
Feb 07, 2011 13.65 13.90 13.65 13.85 3,313 +0.18(+1.33%)
Feb 04, 2011 13.62 13.71 13.53 13.67 6,641 -0.01(-0.08%)
Feb 03, 2011 13.63 13.69 13.61 13.68 2,838 -0.01(-0.05%)
Feb 02, 2011 13.90 13.90 13.62 13.69 12,439 -0.38(-2.73%)
Feb 01, 2011 13.75 14.08 13.50 14.07 21,955 +0.24(+1.72%)
Jan 31, 2011 13.08 13.83 12.99 13.83 71,680 +0.82(+6.31%)
Jan 28, 2011 13.55 13.65 13.00 13.01 48,777 -0.51(-3.79%)
Jan 27, 2011 13.51 13.82 13.51 13.52 16,163 -0.01(-0.05%)
Jan 26, 2011 13.49 13.54 13.41 13.53 7,406 +0.13(+0.98%)
Jan 25, 2011 13.37 13.47 13.36 13.40 11,035 -0.02(-0.16%)
Jan 24, 2011 13.53 13.53 13.39 13.42 14,591 -0.04(-0.26%)
Jan 21, 2011 13.60 13.74 13.46 13.46 36,349 -0.12(-0.89%)
Jan 20, 2011 13.70 13.77 13.51 13.58 18,008 -0.14(-1.01%)
Jan 19, 2011 14.04 14.13 13.69 13.71 24,141 -0.32(-2.30%)
Jan 18, 2011 14.14 14.14 14.01 14.04 2,267 -0.12(-0.85%)
Jan 14, 2011 14.21 14.22 14.04 14.16 11,097 +0.15(+1.09%)
Jan 13, 2011 14.14 14.17 14.01 14.01 11,201 -0.17(-1.20%)
Jan 12, 2011 14.22 14.24 14.16 14.18 11,339 +0.01(+0.10%)
Jan 11, 2011 14.02 14.16 14.02 14.16 8,236 +0.23(+1.68%)
Jan 10, 2011 13.88 13.94 13.74 13.93 10,385 -0.06(-0.43%)
Jan 07, 2011 14.13 14.15 13.99 13.99 9,105 -0.25(-1.75%)
Jan 06, 2011 14.16 14.26 14.11 14.24 27,691 -0.01(-0.07%)
Jan 05, 2011 14.13 14.25 13.84 14.25 30,127 +0.35(+2.51%)
Jan 04, 2011 14.16 14.16 13.83 13.90 18,591 -0.33(-2.30%)
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.