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 (%)
Jun 30, 2005 12.48 12.67 12.39 12.65 4,871 +0.36(+2.97%)
Jun 29, 2005 12.29 12.35 12.29 12.29 14,938 +0.00(+0.02%)
Jun 28, 2005 12.42 12.42 11.94 12.28 40,061 +0.11(+0.91%)
Jun 27, 2005 12.67 12.67 11.87 12.17 12,681 +0.81(+7.09%)
Jun 24, 2005 12.84 12.88 11.37 11.37 103,609 -1.40(-10.98%)
Jun 23, 2005 12.92 12.94 12.70 12.77 14,561 -0.10(-0.81%)
Jun 22, 2005 12.84 12.95 12.84 12.87 2,897 -0.10(-0.79%)
Jun 21, 2005 12.93 13.02 12.80 12.98 8,693 +0.08(+0.64%)
Jun 20, 2005 12.98 13.15 12.89 12.89 13,039 -0.22(-1.66%)
Jun 17, 2005 11.26 13.25 11.26 13.11 76,805 -0.14(-1.06%)
Jun 16, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 15, 2005 13.53 13.53 13.25 13.25 3,622 +0.08(+0.61%)
Jun 14, 2005 13.17 13.17 13.17 13.17 362 -0.11(-0.81%)
Jun 13, 2005 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Jun 10, 2005 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Jun 09, 2005 13.28 13.28 13.28 13.28 15,937 -0.13(-0.97%)
Jun 08, 2005 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Jun 07, 2005 13.44 13.44 13.41 13.41 4,078 +0.13(+0.98%)
Jun 06, 2005 13.14 13.32 13.14 13.28 2,100 -0.00(-0.02%)
Jun 03, 2005 13.28 13.28 13.28 13.28 724 -0.19(-1.41%)
Jun 02, 2005 13.39 13.47 13.31 13.47 12,315 -0.05(-0.35%)
Jun 01, 2005 13.53 13.53 13.25 13.52 10,142 -0.01(-0.06%)
May 31, 2005 13.53 13.53 13.53 13.53 362 +0.00(+0.00%)
May 27, 2005 13.53 13.53 13.53 13.53 6,654 +0.00(+0.00%)
May 26, 2005 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
May 25, 2005 13.60 13.60 13.53 13.53 1,811 -0.06(-0.43%)
May 24, 2005 13.53 13.64 13.52 13.59 10,866 -0.08(-0.59%)
May 23, 2005 13.54 13.67 13.54 13.67 2,173 -0.02(-0.16%)
May 20, 2005 13.67 13.69 13.58 13.69 2,397 -0.03(-0.22%)
May 19, 2005 13.57 13.72 13.57 13.72 3,441 -0.06(-0.42%)
May 18, 2005 13.67 13.78 13.67 13.78 1,448 +0.01(+0.04%)
May 17, 2005 13.60 13.77 13.60 13.77 4,346 +0.17(+1.28%)
May 16, 2005 13.19 13.60 13.14 13.60 3,622 -0.06(-0.45%)
May 13, 2005 13.93 13.93 12.84 13.66 52,884 +0.97(+7.64%)
May 12, 2005 12.56 12.69 12.56 12.69 3,259 +0.07(+0.57%)
May 11, 2005 12.78 12.78 12.56 12.62 17,296 +0.08(+0.64%)
May 10, 2005 12.43 12.59 12.43 12.54 6,538 -0.22(-1.71%)
May 09, 2005 12.55 12.75 12.51 12.75 8,552 +0.33(+2.64%)
May 06, 2005 12.43 12.43 12.43 12.43 1,811 -0.13(-1.01%)
May 05, 2005 12.57 12.57 12.44 12.55 3,622 -0.01(-0.09%)
May 04, 2005 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
May 03, 2005 12.56 12.74 12.56 12.56 2,325 -0.22(-1.69%)
May 02, 2005 12.64 12.78 12.63 12.78 1,086 +0.05(+0.41%)
Apr 29, 2005 12.91 12.91 12.71 12.73 2,897 -0.23(-1.81%)
Apr 28, 2005 12.96 12.96 12.96 12.96 0 +0.00(+0.00%)
Apr 27, 2005 12.98 12.98 12.96 12.96 3,365 -0.02(-0.13%)
Apr 26, 2005 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Apr 25, 2005 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Apr 22, 2005 13.33 13.33 12.98 12.98 2,807 +0.00(+0.02%)
Apr 21, 2005 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Apr 20, 2005 12.98 13.10 12.98 12.98 2,897 -0.14(-1.03%)
Apr 19, 2005 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Apr 18, 2005 13.11 13.11 13.11 13.11 5,360 -0.14(-1.06%)
Apr 15, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 14, 2005 13.25 13.25 13.25 13.25 724 +0.15(+1.14%)
Apr 13, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 12, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 11, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 08, 2005 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Apr 07, 2005 13.13 13.25 13.10 13.10 2,991 -0.08(-0.63%)
Apr 06, 2005 13.25 13.25 13.12 13.19 3,622 -0.09(-0.71%)
Apr 05, 2005 13.32 13.52 13.28 13.28 1,521 -0.14(-1.03%)
Apr 04, 2005 13.42 13.42 13.42 13.42 0 +0.00(+0.00%)
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.