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, 2011 11.99 12.29 11.66 11.90 34,058 -0.17(-1.39%)
Sep 29, 2011 11.95 12.23 11.83 12.06 20,370 +0.41(+3.52%)
Sep 28, 2011 12.17 12.27 11.65 11.65 46,648 -0.49(-4.07%)
Sep 27, 2011 11.85 12.26 11.62 12.15 41,772 +0.53(+4.53%)
Sep 26, 2011 11.64 11.64 11.51 11.62 9,002 +0.09(+0.82%)
Sep 23, 2011 11.33 11.95 11.33 11.53 26,688 +0.24(+2.12%)
Sep 22, 2011 11.26 11.86 11.26 11.29 24,568 -0.20(-1.71%)
Sep 21, 2011 11.74 12.07 11.30 11.48 20,557 -0.28(-2.41%)
Sep 20, 2011 11.82 12.16 11.62 11.77 55,430 +0.06(+0.53%)
Sep 19, 2011 11.70 11.77 11.66 11.70 5,492 -0.18(-1.53%)
Sep 16, 2011 11.92 11.92 11.85 11.88 23,354 +0.02(+0.15%)
Sep 15, 2011 11.95 11.95 11.62 11.87 9,082 +0.07(+0.58%)
Sep 14, 2011 11.66 11.89 11.38 11.80 19,472 +0.25(+2.14%)
Sep 13, 2011 11.45 11.80 11.26 11.55 28,687 +0.22(+1.92%)
Sep 12, 2011 11.27 11.66 11.27 11.33 10,211 -0.11(-0.92%)
Sep 09, 2011 11.98 11.98 11.44 11.44 30,696 -0.68(-5.58%)
Sep 08, 2011 12.08 12.17 11.99 12.11 7,989 -0.09(-0.71%)
Sep 07, 2011 12.28 12.59 12.17 12.20 37,854 +0.14(+1.14%)
Sep 06, 2011 11.82 12.20 11.74 12.06 58,175 +0.02(+0.18%)
Sep 02, 2011 12.23 12.34 12.02 12.04 23,827 -0.34(-2.76%)
Sep 01, 2011 12.91 12.91 12.35 12.38 30,429 -0.26(-2.04%)
Aug 31, 2011 12.85 12.88 12.55 12.64 8,929 -0.09(-0.73%)
Aug 30, 2011 12.73 12.78 12.65 12.73 6,901 -0.00(-0.03%)
Aug 29, 2011 12.53 12.74 12.38 12.74 11,063 +0.33(+2.69%)
Aug 26, 2011 12.37 12.44 12.30 12.40 11,897 -0.01(-0.06%)
Aug 25, 2011 12.61 12.61 12.33 12.41 10,873 -0.10(-0.80%)
Aug 24, 2011 12.16 12.66 12.16 12.51 12,588 +0.24(+1.96%)
Aug 23, 2011 12.14 12.43 11.80 12.27 29,269 +0.24(+2.00%)
Aug 22, 2011 12.06 12.06 11.77 12.03 22,181 +0.25(+2.13%)
Aug 19, 2011 11.91 12.12 11.76 11.78 14,524 -0.16(-1.38%)
Aug 18, 2011 12.13 12.56 11.90 11.94 25,439 -0.41(-3.31%)
Aug 17, 2011 12.38 12.38 12.15 12.35 5,802 +0.09(+0.76%)
Aug 16, 2011 12.54 12.60 12.19 12.26 13,021 -0.26(-2.09%)
Aug 15, 2011 12.37 12.78 12.28 12.52 20,148 +0.22(+1.78%)
Aug 12, 2011 12.66 12.88 12.30 12.30 23,674 -0.28(-2.25%)
Aug 11, 2011 12.55 13.07 12.37 12.59 32,313 +0.16(+1.30%)
Aug 10, 2011 13.10 13.10 12.28 12.43 23,551 -0.68(-5.20%)
Aug 09, 2011 12.24 13.16 11.79 13.11 22,736 +1.45(+12.46%)
Aug 08, 2011 12.29 12.89 11.65 11.65 58,442 -0.82(-6.61%)
Aug 05, 2011 12.66 12.88 12.46 12.48 13,989 +0.00(+0.03%)
Aug 04, 2011 12.47 12.92 12.47 12.48 39,727 -0.18(-1.42%)
Aug 03, 2011 12.71 12.78 12.48 12.65 23,799 +0.06(+0.51%)
Aug 02, 2011 12.77 12.94 12.55 12.59 12,019 -0.20(-1.54%)
Aug 01, 2011 12.93 12.94 12.67 12.79 36,274 +0.05(+0.39%)
Jul 29, 2011 12.46 12.82 12.46 12.74 27,448 +0.16(+1.28%)
Jul 28, 2011 12.55 12.91 12.29 12.58 19,325 +0.02(+0.17%)
Jul 27, 2011 12.85 12.85 12.55 12.55 15,124 -0.32(-2.45%)
Jul 26, 2011 12.97 12.97 12.66 12.87 3,548 -0.04(-0.28%)
Jul 25, 2011 12.84 13.08 12.81 12.91 39,881 -0.09(-0.69%)
Jul 22, 2011 12.91 13.08 12.71 13.00 11,367 -0.01(-0.08%)
Jul 21, 2011 12.94 13.01 12.87 13.01 11,305 +0.15(+1.14%)
Jul 20, 2011 12.95 12.99 12.82 12.86 1,838 -0.14(-1.05%)
Jul 19, 2011 13.05 13.05 12.86 13.00 23,007 +0.14(+1.12%)
Jul 18, 2011 12.69 12.97 12.69 12.85 11,855 -0.04(-0.28%)
Jul 15, 2011 12.68 12.94 12.64 12.89 21,738 +0.25(+2.01%)
Jul 14, 2011 12.76 12.90 12.63 12.63 21,478 -0.18(-1.43%)
Jul 13, 2011 12.80 12.92 12.61 12.82 10,301 +0.20(+1.56%)
Jul 12, 2011 12.61 12.89 12.61 12.62 7,235 +0.04(+0.31%)
Jul 11, 2011 12.60 12.78 12.56 12.58 9,685 -0.14(-1.10%)
Jul 08, 2011 12.77 12.84 12.72 12.72 11,883 -0.22(-1.66%)
Jul 07, 2011 12.89 12.94 12.80 12.93 8,887 +0.13(+1.04%)
Jul 06, 2011 12.71 12.81 12.54 12.80 9,233 +0.10(+0.82%)
Jul 05, 2011 12.67 12.76 12.48 12.70 7,135 +0.01(+0.06%)
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.