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 (%)
Aug 31, 2005 12.51 12.77 12.51 12.77 1,632 +0.11(+0.87%)
Aug 30, 2005 12.68 12.68 12.66 12.66 725 +0.22(+1.73%)
Aug 29, 2005 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 26, 2005 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 25, 2005 12.59 12.59 12.41 12.45 4,805 +0.08(+0.67%)
Aug 24, 2005 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Aug 23, 2005 12.68 12.68 12.37 12.37 5,813 -0.32(-2.50%)
Aug 22, 2005 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Aug 19, 2005 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Aug 18, 2005 12.68 12.68 12.68 12.68 725 +0.00(+0.00%)
Aug 17, 2005 12.68 12.68 12.68 12.68 10,735 +0.27(+2.18%)
Aug 16, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 15, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 12, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 11, 2005 12.48 12.51 12.41 12.41 2,538 -0.04(-0.35%)
Aug 10, 2005 12.52 12.55 12.38 12.46 4,714 -0.29(-2.29%)
Aug 09, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Aug 08, 2005 12.64 12.75 12.64 12.75 1,450 +0.33(+2.66%)
Aug 05, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Aug 04, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Aug 03, 2005 12.36 12.42 12.36 12.42 1,088 -0.06(-0.51%)
Aug 02, 2005 12.41 12.48 12.41 12.48 8,476 -0.16(-1.24%)
Aug 01, 2005 12.64 12.64 12.64 12.64 7,718 +0.00(+0.00%)
Jul 29, 2005 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Jul 28, 2005 12.55 12.69 12.43 12.64 11,243 +0.23(+1.87%)
Jul 27, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Jul 26, 2005 12.41 12.41 12.41 12.41 3,478 +0.17(+1.35%)
Jul 25, 2005 12.51 12.63 12.24 12.24 3,626 -0.03(-0.22%)
Jul 22, 2005 12.30 12.30 12.27 12.27 1,276 -0.14(-1.09%)
Jul 21, 2005 12.41 12.41 12.40 12.40 1,450 -0.10(-0.77%)
Jul 20, 2005 12.28 12.50 12.28 12.50 1,450 -0.16(-1.28%)
Jul 19, 2005 12.27 12.66 12.27 12.66 2,176 +0.39(+3.21%)
Jul 18, 2005 12.27 12.27 12.27 12.27 906 -0.17(-1.40%)
Jul 15, 2005 12.51 12.51 12.44 12.44 2,176 -0.15(-1.22%)
Jul 14, 2005 12.66 12.68 12.60 12.60 5,480 -0.03(-0.24%)
Jul 13, 2005 12.80 12.80 12.56 12.63 9,429 +0.36(+2.92%)
Jul 12, 2005 12.59 12.59 12.27 12.27 4,714 -0.08(-0.67%)
Jul 11, 2005 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Jul 08, 2005 12.44 12.44 12.35 12.35 2,179 -0.01(-0.04%)
Jul 07, 2005 12.45 12.57 12.36 12.36 12,044 -0.19(-1.49%)
Jul 06, 2005 12.55 12.55 12.55 12.55 362 -0.03(-0.22%)
Jul 05, 2005 12.57 12.57 12.57 12.57 1,088 -0.06(-0.48%)
Jul 01, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Jun 30, 2005 12.46 12.66 12.38 12.63 4,878 +0.36(+2.97%)
Jun 29, 2005 12.27 12.33 12.27 12.27 14,957 +0.00(+0.02%)
Jun 28, 2005 12.41 12.41 11.93 12.27 40,113 +0.11(+0.91%)
Jun 27, 2005 12.66 12.66 11.86 12.16 12,697 +0.81(+7.09%)
Jun 24, 2005 12.82 12.86 11.35 11.35 103,743 -1.40(-10.98%)
Jun 23, 2005 12.91 12.92 12.69 12.75 14,580 -0.10(-0.82%)
Jun 22, 2005 12.82 12.93 12.82 12.86 2,901 -0.10(-0.79%)
Jun 21, 2005 12.92 13.00 12.78 12.96 8,704 +0.08(+0.64%)
Jun 20, 2005 12.96 13.13 12.88 12.88 13,056 -0.22(-1.66%)
Jun 17, 2005 11.25 13.23 11.25 13.09 76,904 -0.14(-1.06%)
Jun 16, 2005 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Jun 15, 2005 13.51 13.51 13.23 13.23 3,626 +0.08(+0.61%)
Jun 14, 2005 13.15 13.15 13.15 13.15 362 -0.11(-0.81%)
Jun 13, 2005 13.26 13.26 13.26 13.26 0 +0.00(+0.00%)
Jun 10, 2005 13.26 13.26 13.26 13.26 0 +0.00(+0.00%)
Jun 09, 2005 13.26 13.26 13.26 13.26 15,958 -0.13(-0.97%)
Jun 08, 2005 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Jun 07, 2005 13.43 13.43 13.39 13.39 4,083 +0.13(+0.98%)
Jun 06, 2005 13.12 13.30 13.12 13.26 2,103 -0.00(-0.02%)
Jun 03, 2005 13.26 13.26 13.26 13.26 725 -0.19(-1.41%)
Jun 02, 2005 13.37 13.46 13.29 13.46 12,331 -0.05(-0.35%)
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.