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 (%)
Sep 30, 2010 11.50 11.50 11.08 11.43 22,416 -0.03(-0.30%)
Sep 29, 2010 11.28 11.50 11.07 11.47 30,871 +0.15(+1.31%)
Sep 28, 2010 11.11 11.41 10.97 11.32 15,953 +0.30(+2.70%)
Sep 27, 2010 11.22 11.23 10.91 11.02 11,151 -0.19(-1.73%)
Sep 24, 2010 10.98 11.24 10.90 11.22 18,878 +0.33(+3.05%)
Sep 23, 2010 11.17 11.17 10.82 10.88 11,565 -0.25(-2.24%)
Sep 22, 2010 11.42 11.42 11.11 11.13 6,671 -0.21(-1.89%)
Sep 21, 2010 11.59 11.59 11.30 11.35 63,590 -0.01(-0.12%)
Sep 20, 2010 11.24 11.42 11.17 11.36 45,153 +0.10(+0.86%)
Sep 17, 2010 11.26 11.28 11.17 11.26 25,243 +0.04(+0.40%)
Sep 15, 2010 11.28 11.28 11.02 11.22 7,240 -0.07(-0.64%)
Sep 14, 2010 11.40 11.42 11.17 11.29 18,462 -0.11(-0.97%)
Sep 13, 2010 11.41 11.54 11.07 11.40 60,170 +0.34(+3.03%)
Sep 10, 2010 10.86 11.20 10.86 11.07 35,635 +0.45(+4.24%)
Sep 09, 2010 10.43 10.70 10.42 10.62 7,038 -0.07(-0.65%)
Sep 08, 2010 10.55 10.78 10.55 10.69 5,471 +0.24(+2.32%)
Sep 07, 2010 10.71 10.71 10.43 10.44 10,339 -0.29(-2.71%)
Sep 03, 2010 10.91 10.91 10.65 10.73 10,787 +0.02(+0.19%)
Sep 02, 2010 10.67 10.81 10.67 10.71 4,402 +0.07(+0.68%)
Sep 01, 2010 10.56 10.70 10.31 10.64 28,361 +0.36(+3.51%)
Aug 31, 2010 10.38 10.69 10.28 10.28 6,545 -0.09(-0.85%)
Aug 30, 2010 10.56 10.65 10.37 10.37 11,095 -0.20(-1.93%)
Aug 27, 2010 10.57 10.57 10.45 10.57 16,916 +0.29(+2.78%)
Aug 26, 2010 10.74 10.74 10.29 10.29 5,685 -0.06(-0.63%)
Aug 25, 2010 10.08 10.35 10.06 10.35 20,929 +0.26(+2.53%)
Aug 24, 2010 10.10 10.26 10.09 10.10 13,639 -0.11(-1.10%)
Aug 23, 2010 10.50 10.50 10.16 10.21 21,041 -0.16(-1.58%)
Aug 20, 2010 10.43 10.59 10.31 10.37 24,230 -0.06(-0.62%)
Aug 19, 2010 10.71 10.71 10.43 10.44 22,241 -0.29(-2.73%)
Aug 18, 2010 10.63 10.81 10.63 10.73 9,860 +0.05(+0.51%)
Aug 17, 2010 10.65 10.85 10.56 10.68 32,418 -0.13(-1.23%)
Aug 16, 2010 10.57 10.91 10.49 10.81 21,141 +0.24(+2.29%)
Aug 13, 2010 10.65 10.93 10.57 10.57 17,438 -0.09(-0.80%)
Aug 12, 2010 10.59 10.82 10.59 10.65 21,827 -0.05(-0.51%)
Aug 11, 2010 11.01 11.08 10.71 10.71 26,586 -0.43(-3.89%)
Aug 10, 2010 11.18 11.21 11.11 11.14 10,749 -0.10(-0.85%)
Aug 09, 2010 11.06 11.29 10.99 11.23 22,056 +0.24(+2.20%)
Aug 06, 2010 10.77 11.03 10.77 10.99 24,790 +0.09(+0.84%)
Aug 05, 2010 10.84 10.94 10.84 10.90 20,363 +0.11(+0.98%)
Aug 04, 2010 10.69 10.80 10.42 10.79 37,825 +0.21(+2.00%)
Aug 03, 2010 10.74 10.81 10.55 10.58 10,858 -0.14(-1.30%)
Aug 02, 2010 10.55 10.74 10.38 10.72 51,749 +0.07(+0.67%)
Jul 30, 2010 10.29 10.74 10.29 10.65 18,541 +0.21(+1.99%)
Jul 29, 2010 10.40 10.53 10.23 10.44 11,861 +0.18(+1.73%)
Jul 28, 2010 10.56 10.56 10.27 10.27 7,759 -0.30(-2.81%)
Jul 27, 2010 10.57 10.57 10.44 10.56 17,752 +0.03(+0.32%)
Jul 26, 2010 10.40 10.55 10.18 10.53 21,733 +0.20(+1.91%)
Jul 23, 2010 10.12 10.40 10.12 10.33 30,136 +0.12(+1.17%)
Jul 22, 2010 10.10 10.22 9.977 10.21 21,229 +0.19(+1.87%)
Jul 21, 2010 10.16 10.34 10.02 10.02 6,920 -0.13(-1.24%)
Jul 20, 2010 10.22 10.23 10.03 10.15 20,011 +0.04(+0.37%)
Jul 19, 2010 10.24 10.32 10.00 10.11 12,527 -0.07(-0.70%)
Jul 16, 2010 10.57 10.57 10.18 10.18 51,793 -0.42(-3.92%)
Jul 15, 2010 10.84 10.98 10.54 10.60 35,261 -0.07(-0.64%)
Jul 14, 2010 10.91 10.91 10.67 10.67 26,336 -0.26(-2.37%)
Jul 13, 2010 10.81 10.93 10.78 10.93 29,555 +0.40(+3.82%)
Jul 12, 2010 10.87 10.87 10.49 10.53 20,929 -0.35(-3.23%)
Jul 09, 2010 10.77 10.88 10.55 10.88 8,452 +0.11(+0.98%)
Jul 08, 2010 10.78 10.84 10.50 10.77 27,290 +0.05(+0.48%)
Jul 07, 2010 10.57 10.78 10.55 10.72 18,929 +0.26(+2.44%)
Jul 06, 2010 10.62 10.62 10.42 10.46 14,193 +0.01(+0.10%)
Jul 02, 2010 10.44 10.55 10.36 10.45 10,447 +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.