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, 2011 12.85 12.85 12.28 12.32 18,254 -0.53(-4.16%)
Jun 29, 2011 13.00 13.00 12.73 12.85 16,781 -0.14(-1.10%)
Jun 28, 2011 12.92 13.00 12.90 13.00 10,658 +0.07(+0.53%)
Jun 27, 2011 12.77 12.93 12.52 12.93 15,024 +0.16(+1.26%)
Jun 24, 2011 13.00 13.01 12.76 12.77 177,477 -0.10(-0.81%)
Jun 23, 2011 12.60 13.02 12.48 12.87 15,077 +0.18(+1.44%)
Jun 22, 2011 12.95 12.95 12.69 12.69 32,148 -0.32(-2.48%)
Jun 21, 2011 12.35 13.01 12.13 13.01 19,166 +0.85(+6.99%)
Jun 20, 2011 12.40 12.52 11.99 12.16 15,333 +0.14(+1.13%)
Jun 17, 2011 12.35 12.40 12.01 12.02 36,151 -0.22(-1.79%)
Jun 16, 2011 12.30 12.35 12.24 12.24 7,765 +0.03(+0.21%)
Jun 15, 2011 12.44 12.50 12.17 12.22 77,209 -0.33(-2.63%)
Jun 14, 2011 12.08 12.55 12.08 12.55 27,158 +0.55(+4.60%)
Jun 13, 2011 12.11 12.54 11.97 12.00 23,239 +0.05(+0.39%)
Jun 10, 2011 12.22 12.23 11.95 11.95 9,074 -0.31(-2.52%)
Jun 09, 2011 12.41 12.41 12.19 12.26 13,805 -0.03(-0.20%)
Jun 08, 2011 12.41 12.43 12.28 12.28 9,115 -0.07(-0.55%)
Jun 07, 2011 12.22 12.50 12.19 12.35 18,226 +0.19(+1.59%)
Jun 06, 2011 12.37 12.38 12.13 12.16 32,263 -0.19(-1.51%)
Jun 03, 2011 12.20 12.83 12.20 12.34 14,248 +0.22(+1.77%)
May 24, 2011 12.59 12.59 12.09 12.13 30,581 -0.29(-2.34%)
May 23, 2011 12.74 12.94 12.41 12.42 17,309 -0.42(-3.28%)
May 20, 2011 12.87 13.17 12.82 12.84 19,938 -0.12(-0.90%)
May 19, 2011 13.20 13.20 12.84 12.96 24,700 -0.14(-1.08%)
May 18, 2011 13.14 13.14 12.91 13.10 13,769 +0.19(+1.45%)
May 17, 2011 12.91 13.14 12.88 12.91 3,791 +0.09(+0.69%)
May 16, 2011 13.21 13.21 12.82 12.82 14,897 -0.29(-2.21%)
May 13, 2011 13.44 13.44 13.08 13.11 13,645 -0.36(-2.68%)
May 12, 2011 13.19 13.53 13.09 13.47 11,306 +0.33(+2.48%)
May 11, 2011 13.46 13.49 13.15 13.15 12,446 -0.42(-3.13%)
May 10, 2011 12.98 13.62 12.98 13.57 10,373 +0.60(+4.61%)
May 09, 2011 12.84 12.99 12.84 12.97 9,217 +0.15(+1.19%)
May 06, 2011 13.09 13.09 12.77 12.82 14,057 -0.10(-0.74%)
May 05, 2011 12.90 13.02 12.87 12.92 9,200 +0.02(+0.17%)
May 04, 2011 13.22 13.22 12.90 12.90 20,891 -0.15(-1.17%)
May 03, 2011 13.28 13.30 13.05 13.05 17,535 -0.10(-0.73%)
May 02, 2011 13.38 13.65 13.14 13.14 25,879 -0.22(-1.67%)
Apr 29, 2011 13.43 13.51 13.29 13.37 9,107 -0.01(-0.08%)
Apr 28, 2011 13.46 13.51 13.28 13.38 6,715 -0.08(-0.63%)
Apr 27, 2011 13.44 13.63 13.38 13.46 7,789 +0.02(+0.16%)
Apr 26, 2011 13.48 13.55 13.37 13.44 12,318 +0.18(+1.33%)
Apr 25, 2011 13.79 13.79 13.21 13.26 6,505 -0.06(-0.42%)
Apr 21, 2011 13.40 13.40 13.32 13.32 5,128 -0.18(-1.34%)
Apr 20, 2011 13.79 13.79 13.44 13.50 14,569 -0.04(-0.29%)
Apr 19, 2011 13.14 13.57 13.10 13.54 18,434 +0.41(+3.12%)
Apr 18, 2011 13.21 13.30 13.10 13.13 18,225 -0.22(-1.62%)
Apr 15, 2011 13.47 13.54 13.34 13.34 18,940 -0.04(-0.32%)
Apr 14, 2011 13.29 13.60 13.18 13.39 45,642 +0.14(+1.10%)
Apr 13, 2011 13.27 13.29 13.09 13.24 9,692 +0.14(+1.05%)
Apr 12, 2011 13.26 13.39 13.10 13.10 7,079 -0.19(-1.46%)
Apr 11, 2011 13.31 13.85 13.22 13.30 41,873 -0.11(-0.79%)
Apr 08, 2011 13.67 13.73 13.40 13.40 9,290 -0.22(-1.61%)
Apr 07, 2011 13.76 13.76 13.58 13.62 8,295 -0.21(-1.51%)
Apr 06, 2011 13.99 13.99 13.83 13.83 9,748 -0.07(-0.48%)
Apr 05, 2011 13.79 14.11 13.65 13.90 35,664 +0.11(+0.80%)
Apr 04, 2011 13.79 13.79 13.51 13.79 11,663 +0.08(+0.57%)
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.