Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.72 -0.13 (-0.65%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 12.87 12.87 12.29 12.33 18,230 -0.53(-4.16%)
Jun 29, 2011 13.01 13.01 12.75 12.87 16,759 -0.14(-1.10%)
Jun 28, 2011 12.94 13.01 12.92 13.01 10,644 +0.07(+0.53%)
Jun 27, 2011 12.78 12.94 12.53 12.94 15,004 +0.16(+1.26%)
Jun 24, 2011 13.02 13.03 12.78 12.78 177,249 -0.10(-0.81%)
Jun 23, 2011 12.61 13.04 12.49 12.89 15,057 +0.18(+1.44%)
Jun 22, 2011 12.96 12.96 12.70 12.70 32,107 -0.32(-2.48%)
Jun 21, 2011 12.37 13.03 12.14 13.03 19,141 +0.85(+6.99%)
Jun 20, 2011 12.41 12.53 12.00 12.18 15,314 +0.14(+1.13%)
Jun 17, 2011 12.37 12.42 12.02 12.04 36,105 -0.22(-1.79%)
Jun 16, 2011 12.32 12.37 12.26 12.26 7,755 +0.03(+0.21%)
Jun 15, 2011 12.45 12.52 12.18 12.23 77,110 -0.33(-2.63%)
Jun 14, 2011 12.10 12.56 12.10 12.56 27,123 +0.55(+4.60%)
Jun 13, 2011 12.13 12.55 11.98 12.01 23,209 +0.05(+0.39%)
Jun 10, 2011 12.24 12.24 11.96 11.96 9,062 -0.31(-2.52%)
Jun 09, 2011 12.43 12.43 12.21 12.27 13,787 -0.03(-0.20%)
Jun 08, 2011 12.43 12.44 12.30 12.30 9,104 -0.07(-0.55%)
Jun 07, 2011 12.24 12.52 12.20 12.37 18,202 +0.19(+1.59%)
Jun 06, 2011 12.39 12.40 12.15 12.17 32,221 -0.19(-1.51%)
Jun 03, 2011 12.22 12.84 12.22 12.36 14,230 +0.22(+1.77%)
May 24, 2011 12.60 12.60 12.10 12.14 30,541 -0.29(-2.34%)
May 23, 2011 12.75 12.95 12.43 12.43 17,287 -0.42(-3.28%)
May 20, 2011 12.89 13.19 12.84 12.86 19,913 -0.12(-0.90%)
May 19, 2011 13.22 13.22 12.86 12.97 24,668 -0.14(-1.08%)
May 18, 2011 13.15 13.15 12.93 13.11 13,751 +0.19(+1.45%)
May 17, 2011 12.93 13.16 12.90 12.93 3,786 +0.09(+0.69%)
May 16, 2011 13.22 13.22 12.84 12.84 14,878 -0.29(-2.21%)
May 13, 2011 13.46 13.46 13.10 13.13 13,627 -0.36(-2.68%)
May 12, 2011 13.20 13.55 13.11 13.49 11,292 +0.33(+2.48%)
May 11, 2011 13.47 13.51 13.16 13.16 12,430 -0.42(-3.13%)
May 10, 2011 13.00 13.64 13.00 13.59 10,360 +0.60(+4.61%)
May 09, 2011 12.86 13.00 12.86 12.99 9,205 +0.15(+1.19%)
May 06, 2011 13.10 13.10 12.79 12.84 14,039 -0.10(-0.74%)
May 05, 2011 12.92 13.04 12.89 12.93 9,188 +0.02(+0.16%)
May 04, 2011 13.24 13.24 12.91 12.91 20,864 -0.15(-1.17%)
May 03, 2011 13.30 13.32 13.06 13.06 17,512 -0.10(-0.73%)
May 02, 2011 13.40 13.67 13.16 13.16 25,845 -0.22(-1.67%)
Apr 29, 2011 13.44 13.53 13.31 13.38 9,095 -0.01(-0.08%)
Apr 28, 2011 13.48 13.53 13.30 13.39 6,706 -0.09(-0.63%)
Apr 27, 2011 13.46 13.65 13.39 13.48 7,779 +0.02(+0.16%)
Apr 26, 2011 13.50 13.57 13.39 13.46 12,303 +0.18(+1.33%)
Apr 25, 2011 13.81 13.81 13.23 13.28 6,497 -0.06(-0.43%)
Apr 21, 2011 13.42 13.42 13.34 13.34 5,122 -0.18(-1.34%)
Apr 20, 2011 13.81 13.81 13.46 13.52 14,550 -0.04(-0.29%)
Apr 19, 2011 13.15 13.58 13.12 13.56 18,410 +0.41(+3.13%)
Apr 18, 2011 13.22 13.32 13.11 13.15 18,201 -0.22(-1.62%)
Apr 15, 2011 13.49 13.56 13.36 13.36 18,916 -0.04(-0.32%)
Apr 14, 2011 13.30 13.62 13.20 13.40 45,584 +0.15(+1.10%)
Apr 13, 2011 13.28 13.31 13.11 13.26 9,679 +0.14(+1.05%)
Apr 12, 2011 13.28 13.40 13.12 13.12 7,070 -0.19(-1.46%)
Apr 11, 2011 13.33 13.86 13.24 13.32 41,819 -0.11(-0.79%)
Apr 08, 2011 13.69 13.74 13.42 13.42 9,278 -0.22(-1.61%)
Apr 07, 2011 13.78 13.78 13.60 13.64 8,284 -0.21(-1.51%)
Apr 06, 2011 14.01 14.01 13.85 13.85 9,736 -0.07(-0.48%)
Apr 05, 2011 13.81 14.13 13.67 13.92 35,618 +0.11(+0.80%)
Apr 04, 2011 13.81 13.81 13.53 13.81 11,648 +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.