Skip to main content

Penns Woods Bancorp (NQ: PWOD )

20.55 -0.48 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.49 11.49 11.06 11.42 22,445 -0.03(-0.30%)
Sep 29, 2010 11.26 11.49 11.06 11.45 30,911 +0.15(+1.31%)
Sep 28, 2010 11.09 11.40 10.95 11.30 15,973 +0.30(+2.70%)
Sep 27, 2010 11.21 11.21 10.89 11.01 11,166 -0.19(-1.73%)
Sep 24, 2010 10.97 11.22 10.88 11.20 18,902 +0.33(+3.05%)
Sep 23, 2010 11.16 11.16 10.80 10.87 11,580 -0.25(-2.24%)
Sep 22, 2010 11.40 11.40 11.09 11.12 6,680 -0.21(-1.89%)
Sep 21, 2010 11.57 11.57 11.28 11.33 63,672 -0.01(-0.12%)
Sep 20, 2010 11.23 11.41 11.15 11.35 45,212 +0.10(+0.86%)
Sep 17, 2010 11.25 11.27 11.15 11.25 25,276 +0.04(+0.40%)
Sep 15, 2010 11.27 11.27 11.01 11.20 7,250 -0.07(-0.64%)
Sep 14, 2010 11.38 11.40 11.15 11.28 18,485 -0.11(-0.97%)
Sep 13, 2010 11.40 11.52 11.06 11.39 60,248 +0.34(+3.03%)
Sep 10, 2010 10.85 11.18 10.85 11.05 35,681 +0.45(+4.24%)
Sep 09, 2010 10.42 10.69 10.41 10.60 7,047 -0.07(-0.65%)
Sep 08, 2010 10.53 10.76 10.53 10.67 5,478 +0.24(+2.32%)
Sep 07, 2010 10.70 10.70 10.42 10.43 10,352 -0.29(-2.71%)
Sep 03, 2010 10.90 10.90 10.63 10.72 10,801 +0.02(+0.19%)
Sep 02, 2010 10.65 10.79 10.65 10.70 4,408 +0.07(+0.68%)
Sep 01, 2010 10.55 10.68 10.29 10.63 28,397 +0.36(+3.51%)
Aug 31, 2010 10.37 10.68 10.27 10.27 6,553 -0.09(-0.85%)
Aug 30, 2010 10.55 10.64 10.36 10.36 11,110 -0.20(-1.93%)
Aug 27, 2010 10.56 10.56 10.43 10.56 16,938 +0.29(+2.78%)
Aug 26, 2010 10.73 10.73 10.27 10.27 5,693 -0.06(-0.63%)
Aug 25, 2010 10.07 10.34 10.05 10.34 20,956 +0.26(+2.53%)
Aug 24, 2010 10.09 10.25 10.08 10.08 13,656 -0.11(-1.10%)
Aug 23, 2010 10.49 10.49 10.15 10.20 21,068 -0.16(-1.58%)
Aug 20, 2010 10.42 10.57 10.30 10.36 24,261 -0.06(-0.62%)
Aug 19, 2010 10.69 10.69 10.42 10.42 22,269 -0.29(-2.73%)
Aug 18, 2010 10.62 10.80 10.61 10.72 9,873 +0.05(+0.51%)
Aug 17, 2010 10.64 10.83 10.55 10.66 32,460 -0.13(-1.23%)
Aug 16, 2010 10.55 10.89 10.48 10.79 21,168 +0.24(+2.29%)
Aug 13, 2010 10.64 10.92 10.55 10.55 17,461 -0.09(-0.80%)
Aug 12, 2010 10.58 10.80 10.58 10.64 21,855 -0.05(-0.51%)
Aug 11, 2010 10.99 11.06 10.69 10.69 26,620 -0.43(-3.89%)
Aug 10, 2010 11.17 11.20 11.10 11.12 10,763 -0.10(-0.85%)
Aug 09, 2010 11.05 11.28 10.98 11.22 22,084 +0.24(+2.20%)
Aug 06, 2010 10.75 11.01 10.75 10.98 24,822 +0.09(+0.85%)
Aug 05, 2010 10.83 10.92 10.83 10.89 20,389 +0.11(+0.98%)
Aug 04, 2010 10.67 10.79 10.41 10.78 37,874 +0.21(+2.00%)
Aug 03, 2010 10.72 10.80 10.54 10.57 10,872 -0.14(-1.30%)
Aug 02, 2010 10.53 10.72 10.37 10.71 51,816 +0.07(+0.67%)
Jul 30, 2010 10.28 10.72 10.28 10.64 18,565 +0.21(+1.99%)
Jul 29, 2010 10.39 10.51 10.21 10.43 11,876 +0.18(+1.73%)
Jul 28, 2010 10.54 10.54 10.25 10.25 7,769 -0.30(-2.81%)
Jul 27, 2010 10.55 10.56 10.42 10.55 17,775 +0.03(+0.32%)
Jul 26, 2010 10.38 10.54 10.17 10.52 21,761 +0.20(+1.91%)
Jul 23, 2010 10.11 10.38 10.11 10.32 30,175 +0.12(+1.17%)
Jul 22, 2010 10.09 10.21 9.964 10.20 21,256 +0.19(+1.87%)
Jul 21, 2010 10.14 10.33 10.01 10.01 6,929 -0.13(-1.24%)
Jul 20, 2010 10.21 10.22 10.02 10.14 20,037 +0.04(+0.37%)
Jul 19, 2010 10.23 10.31 9.991 10.10 12,543 -0.07(-0.70%)
Jul 16, 2010 10.55 10.56 10.17 10.17 51,860 -0.42(-3.92%)
Jul 15, 2010 10.83 10.96 10.52 10.59 35,307 -0.07(-0.64%)
Jul 14, 2010 10.90 10.90 10.65 10.65 26,370 -0.26(-2.37%)
Jul 13, 2010 10.79 10.91 10.77 10.91 29,593 +0.40(+3.82%)
Jul 12, 2010 10.86 10.86 10.48 10.51 20,956 -0.35(-3.23%)
Jul 09, 2010 10.76 10.86 10.54 10.86 8,463 +0.11(+0.98%)
Jul 08, 2010 10.77 10.83 10.48 10.76 27,325 +0.05(+0.48%)
Jul 07, 2010 10.55 10.76 10.54 10.71 18,953 +0.26(+2.44%)
Jul 06, 2010 10.60 10.60 10.40 10.45 14,212 +0.01(+0.10%)
Jul 02, 2010 10.42 10.53 10.35 10.44 10,460 +0.06(+0.56%)
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.