Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.36 19.67 18.96 19.51 43,966 +0.05(+0.23%)
Jun 27, 2014 18.79 19.47 18.79 19.46 99,039 +0.52(+2.73%)
Jun 26, 2014 18.55 19.14 18.55 18.95 26,545 +0.04(+0.22%)
Jun 25, 2014 18.72 18.91 18.54 18.90 14,234 +0.19(+1.02%)
Jun 24, 2014 18.70 19.32 18.51 18.71 50,960 +0.07(+0.40%)
Jun 23, 2014 18.43 18.80 18.43 18.64 18,017 -0.19(-1.01%)
Jun 20, 2014 18.74 18.90 18.33 18.83 42,904 +0.24(+1.29%)
Jun 19, 2014 18.95 18.95 18.38 18.59 21,718 -0.23(-1.21%)
Jun 18, 2014 18.66 18.88 18.54 18.82 15,345 +0.06(+0.31%)
Jun 17, 2014 18.80 18.80 18.54 18.76 10,420 +0.14(+0.78%)
Jun 16, 2014 18.74 18.78 18.54 18.61 11,919 -0.22(-1.17%)
Jun 13, 2014 18.96 19.12 18.74 18.83 15,325 +0.02(+0.11%)
Jun 12, 2014 19.02 19.02 18.81 18.81 5,125 -0.16(-0.83%)
Jun 11, 2014 19.01 19.44 18.89 18.97 38,090 -0.13(-0.67%)
Jun 10, 2014 18.91 19.10 18.81 19.10 5,849 +0.19(+1.03%)
Jun 06, 2014 18.55 18.99 18.55 18.90 19,925 +0.47(+2.56%)
Jun 05, 2014 18.08 18.55 18.08 18.43 14,531 +0.47(+2.62%)
Jun 04, 2014 18.09 18.18 17.93 17.96 22,455 -0.13(-0.72%)
Jun 03, 2014 18.44 18.92 18.03 18.09 41,308 -0.36(-1.95%)
Jun 02, 2014 18.46 18.94 18.44 18.45 18,657 -0.43(-2.28%)
May 30, 2014 19.07 19.34 18.80 18.88 22,809 -0.12(-0.63%)
May 29, 2014 18.71 19.14 18.69 19.00 32,280 +0.16(+0.83%)
May 28, 2014 18.49 19.17 18.14 18.85 68,916 +0.21(+1.14%)
May 27, 2014 18.65 18.69 18.40 18.63 58,403 +0.03(+0.15%)
May 23, 2014 18.34 18.60 18.60 18.60 6,831 +0.18(+1.00%)
May 22, 2014 18.14 18.66 18.04 18.42 26,208 +0.25(+1.38%)
May 21, 2014 18.20 18.52 18.07 18.17 36,918 -0.02(-0.11%)
May 20, 2014 18.40 18.40 17.83 18.19 68,333 -0.18(-0.98%)
May 19, 2014 18.21 18.53 18.21 18.37 7,819 +0.02(+0.09%)
May 16, 2014 17.96 18.55 17.96 18.35 38,460 +0.47(+2.64%)
May 15, 2014 18.03 18.03 17.62 17.88 42,779 -0.16(-0.86%)
May 14, 2014 18.85 18.85 18.03 18.04 20,535 -0.70(-3.74%)
May 13, 2014 19.04 19.04 18.74 18.74 8,024 -0.07(-0.39%)
May 12, 2014 18.30 18.85 18.16 18.81 37,467 +0.70(+3.89%)
May 09, 2014 17.91 18.23 17.91 18.11 32,002 +0.07(+0.39%)
May 08, 2014 17.99 18.25 17.95 18.04 14,067 +0.09(+0.50%)
May 07, 2014 17.83 18.05 17.83 17.95 17,915 +0.24(+1.34%)
May 06, 2014 17.74 18.35 17.71 17.71 31,031 -0.01(-0.07%)
May 05, 2014 17.74 18.21 17.63 17.72 16,012 -0.14(-0.76%)
May 02, 2014 17.74 18.07 17.62 17.86 23,739 +0.07(+0.41%)
May 01, 2014 18.03 18.05 17.62 17.78 53,407 -0.25(-1.39%)
Apr 30, 2014 18.10 18.26 18.03 18.03 22,555 -0.07(-0.38%)
Apr 29, 2014 18.43 18.43 18.04 18.10 16,285 -0.15(-0.81%)
Apr 28, 2014 18.24 18.69 18.12 18.25 35,437 +0.20(+1.14%)
Apr 25, 2014 18.26 18.60 18.03 18.05 25,927 -0.23(-1.28%)
Apr 24, 2014 18.51 18.51 18.17 18.28 4,984 -0.41(-2.19%)
Apr 23, 2014 18.88 18.88 18.60 18.69 11,557 -0.01(-0.07%)
Apr 22, 2014 18.99 19.00 18.61 18.70 18,374 -0.18(-0.96%)
Apr 21, 2014 19.66 19.66 18.81 18.88 9,871 +0.14(+0.72%)
Apr 17, 2014 18.65 18.75 18.75 18.75 6,343 +0.00(+0.00%)
Apr 16, 2014 18.86 18.95 18.60 18.75 19,306 +0.16(+0.86%)
Apr 15, 2014 18.73 18.75 18.42 18.59 29,753 +0.12(+0.67%)
Apr 14, 2014 18.64 19.17 18.34 18.46 40,395 +0.10(+0.54%)
Apr 11, 2014 18.44 18.74 18.34 18.37 31,056 -0.26(-1.39%)
Apr 10, 2014 18.74 19.13 18.45 18.62 23,824 -0.49(-2.55%)
Apr 09, 2014 19.21 19.44 18.86 19.11 30,197 +0.05(+0.26%)
Apr 08, 2014 18.77 19.51 18.73 19.06 39,107 +0.25(+1.31%)
Apr 07, 2014 19.42 19.42 18.66 18.82 55,249 -0.62(-3.20%)
Apr 04, 2014 19.79 19.79 19.26 19.44 50,142 -0.16(-0.79%)
Apr 03, 2014 19.76 19.80 19.59 19.60 5,618 -0.15(-0.75%)
Apr 02, 2014 19.78 19.92 19.61 19.74 12,684 -0.08(-0.41%)
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.