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 28, 2013 16.44 16.72 16.42 16.66 111,091 +0.11(+0.65%)
Jun 27, 2013 16.31 16.68 16.31 16.56 0 +0.18(+1.09%)
Jun 26, 2013 16.46 16.46 16.23 16.38 0 -0.06(-0.39%)
Jun 25, 2013 16.32 16.55 16.12 16.44 0 +0.24(+1.47%)
Jun 24, 2013 16.05 16.27 16.05 16.20 0 +0.02(+0.15%)
Jun 21, 2013 16.15 16.31 16.06 16.18 37,394 +0.14(+0.89%)
Jun 20, 2013 16.04 16.32 16.02 16.03 0 -0.07(-0.44%)
Jun 19, 2013 16.26 16.26 16.03 16.11 0 -0.16(-0.96%)
Jun 18, 2013 16.12 16.31 16.12 16.26 0 +0.14(+0.84%)
Jun 17, 2013 16.05 16.13 16.05 16.13 0 -0.07(-0.44%)
Jun 14, 2013 16.18 16.30 16.05 16.20 0 -0.10(-0.63%)
Jun 13, 2013 16.28 16.31 16.03 16.30 39,547 +0.08(+0.49%)
Jun 12, 2013 16.26 16.34 16.22 16.22 16,376 +0.03(+0.17%)
Jun 11, 2013 16.21 16.40 16.09 16.19 0 -0.10(-0.59%)
Jun 10, 2013 16.29 16.29 16.20 16.29 0 -0.02(-0.15%)
Jun 07, 2013 16.33 16.44 16.22 16.31 0 +0.06(+0.37%)
Jun 06, 2013 16.22 16.43 16.02 16.25 52,720 +0.19(+1.18%)
Jun 05, 2013 16.16 16.30 16.06 16.06 0 -0.15(-0.92%)
Jun 04, 2013 16.21 16.51 16.02 16.21 0 -0.05(-0.29%)
Jun 03, 2013 15.97 16.47 15.97 16.26 25,221 +0.29(+1.80%)
May 31, 2013 16.00 16.01 15.94 15.97 7,612 -0.14(-0.88%)
May 30, 2013 16.09 16.12 15.98 16.12 0 +0.14(+0.86%)
May 29, 2013 16.00 16.08 15.98 15.98 2,167 -0.14(-0.86%)
May 28, 2013 16.12 16.14 15.99 16.12 19,535 +0.07(+0.42%)
May 24, 2013 15.99 16.10 15.99 16.05 0 +0.04(+0.27%)
May 23, 2013 15.97 16.14 15.97 16.01 0 +0.04(+0.27%)
May 22, 2013 16.06 16.10 15.96 15.96 0 -0.08(-0.51%)
May 21, 2013 16.04 16.12 15.92 16.04 0 +0.01(+0.05%)
May 20, 2013 16.02 16.04 15.96 16.04 0 +0.03(+0.17%)
May 17, 2013 15.99 16.04 15.92 16.01 0 +0.06(+0.35%)
May 16, 2013 16.08 16.09 15.94 15.95 5,546 -0.09(-0.54%)
May 15, 2013 16.01 16.05 15.91 16.04 0 +0.04(+0.27%)
May 13, 2013 16.03 16.05 15.92 16.00 0 -0.09(-0.59%)
May 10, 2013 15.94 16.12 15.93 16.09 0 +0.14(+0.89%)
May 09, 2013 16.01 16.01 15.90 15.95 0 -0.03(-0.17%)
May 08, 2013 15.88 16.04 15.88 15.98 0 -0.16(-0.98%)
May 07, 2013 15.99 16.30 15.91 16.14 0 +0.12(+0.74%)
May 06, 2013 15.90 16.02 15.75 16.02 0 +0.16(+0.99%)
May 03, 2013 15.91 15.91 15.69 15.86 0 +0.01(+0.05%)
May 02, 2013 15.91 16.07 15.71 15.85 0 +0.08(+0.52%)
May 01, 2013 15.95 16.09 15.68 15.77 0 -0.33(-2.08%)
Apr 30, 2013 15.67 16.10 15.62 16.10 0 +0.20(+1.29%)
Apr 29, 2013 15.81 15.97 15.53 15.90 17,321 +0.13(+0.82%)
Apr 26, 2013 15.92 15.95 15.68 15.77 14,996 -0.17(-1.06%)
Apr 25, 2013 15.84 16.19 15.70 15.94 91,780 +0.06(+0.37%)
Apr 24, 2013 15.86 16.12 15.83 15.88 0 +0.00(+0.02%)
Apr 23, 2013 15.97 15.98 15.66 15.88 10,186 -0.06(-0.35%)
Apr 22, 2013 16.14 16.14 15.80 15.93 11,792 -0.16(-0.98%)
Apr 19, 2013 15.86 16.09 15.63 16.09 9,147 +0.34(+2.17%)
Apr 18, 2013 15.59 15.89 15.59 15.75 24,703 +0.15(+0.98%)
Apr 17, 2013 15.77 15.80 15.45 15.59 15,578 -0.37(-2.29%)
Apr 16, 2013 15.66 15.98 15.66 15.96 20,117 +0.43(+2.79%)
Apr 15, 2013 16.02 16.02 15.49 15.53 43,219 -0.50(-3.14%)
Apr 12, 2013 15.80 16.03 15.76 16.03 14,361 +0.32(+2.03%)
Apr 11, 2013 15.97 16.03 15.66 15.71 25,857 -0.36(-2.23%)
Apr 10, 2013 15.98 16.07 15.88 16.07 9,223 +0.15(+0.91%)
Apr 09, 2013 15.68 16.09 15.68 15.92 38,658 +0.32(+2.04%)
Apr 08, 2013 15.62 15.62 15.50 15.60 4,373 +0.08(+0.53%)
Apr 05, 2013 15.49 15.73 15.48 15.52 6,497 -0.22(-1.40%)
Apr 04, 2013 15.85 15.85 15.73 15.74 5,915 -0.04(-0.22%)
Apr 03, 2013 15.74 15.89 15.50 15.78 13,378 +0.03(+0.17%)
Apr 02, 2013 15.93 15.99 15.74 15.75 21,578 -0.07(-0.47%)
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.