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, 2014 17.92 18.08 17.66 17.66 33,868 -0.51(-2.78%)
Sep 29, 2014 18.18 18.30 17.78 18.17 19,124 +0.03(+0.16%)
Sep 26, 2014 17.98 18.26 17.82 18.14 17,849 +0.15(+0.81%)
Sep 25, 2014 18.05 18.17 17.87 17.99 27,129 -0.01(-0.07%)
Sep 24, 2014 18.30 18.30 18.00 18.00 10,947 -0.05(-0.28%)
Sep 23, 2014 18.23 18.39 18.00 18.05 51,250 -0.09(-0.48%)
Sep 22, 2014 18.65 18.65 18.08 18.14 44,475 -0.52(-2.80%)
Sep 19, 2014 19.20 19.50 18.66 18.66 39,227 -0.54(-2.81%)
Sep 18, 2014 19.23 19.32 19.02 19.20 17,930 +0.10(+0.55%)
Sep 17, 2014 19.59 19.59 18.96 19.10 15,997 -0.16(-0.83%)
Sep 16, 2014 19.35 19.35 18.91 19.26 10,471 +0.20(+1.05%)
Sep 15, 2014 19.14 19.24 18.79 19.06 36,231 -0.08(-0.42%)
Sep 12, 2014 19.30 19.30 19.03 19.14 13,806 -0.07(-0.37%)
Sep 11, 2014 19.22 19.32 18.98 19.21 12,940 +0.14(+0.72%)
Sep 10, 2014 18.83 19.22 18.75 19.07 29,884 +0.33(+1.74%)
Sep 09, 2014 18.61 18.81 18.51 18.74 28,217 +0.02(+0.09%)
Sep 08, 2014 18.71 18.99 18.41 18.73 44,293 +0.03(+0.18%)
Sep 05, 2014 18.68 18.97 18.44 18.69 17,952 -0.05(-0.29%)
Sep 04, 2014 18.73 18.90 18.73 18.75 14,707 +0.14(+0.78%)
Sep 03, 2014 18.60 18.78 18.60 18.60 12,135 -0.13(-0.71%)
Sep 02, 2014 18.87 18.87 18.45 18.73 8,668 -0.08(-0.42%)
Aug 29, 2014 18.64 18.81 18.81 18.81 9,669 +0.17(+0.93%)
Aug 28, 2014 18.74 18.84 18.50 18.64 11,908 +0.02(+0.13%)
Aug 27, 2014 18.77 18.84 18.39 18.61 30,519 -0.24(-1.27%)
Aug 26, 2014 18.71 18.71 18.57 18.86 18,780 +0.17(+0.89%)
Aug 25, 2014 18.53 18.94 18.30 18.69 17,516 +0.20(+1.07%)
Aug 22, 2014 18.53 18.35 18.12 18.49 18,821 +0.14(+0.74%)
Aug 21, 2014 18.13 18.68 18.13 18.35 28,839 +0.15(+0.84%)
Aug 20, 2014 18.10 18.38 18.26 18.20 6,500 -0.06(-0.34%)
Aug 19, 2014 18.13 18.53 18.13 18.26 10,590 +0.06(+0.34%)
Aug 18, 2014 18.35 18.61 18.12 18.20 14,966 +0.09(+0.50%)
Aug 15, 2014 18.42 18.42 18.13 18.11 41,088 -0.14(-0.75%)
Aug 14, 2014 18.27 18.37 18.15 18.25 6,739 +0.13(+0.71%)
Aug 13, 2014 18.30 18.40 18.08 18.12 7,742 +0.06(+0.32%)
Aug 12, 2014 17.94 18.19 17.92 18.06 17,318 -0.04(-0.21%)
Aug 11, 2014 17.99 18.47 17.63 18.10 28,389 +0.27(+1.51%)
Aug 08, 2014 17.70 17.93 17.63 17.83 14,799 +0.12(+0.68%)
Aug 07, 2014 17.79 17.83 17.63 17.71 7,097 -0.11(-0.63%)
Aug 06, 2014 17.85 18.33 17.58 17.82 28,878 +0.07(+0.40%)
Aug 05, 2014 17.87 17.99 17.68 17.75 11,492 -0.19(-1.06%)
Aug 04, 2014 17.96 18.04 17.75 17.94 16,938 +0.13(+0.72%)
Aug 01, 2014 17.82 17.99 17.75 17.81 19,375 +0.06(+0.35%)
Jul 31, 2014 17.75 17.79 17.49 17.75 25,213 -0.07(-0.37%)
Jul 30, 2014 17.51 17.82 17.51 17.82 10,711 +0.20(+1.15%)
Jul 29, 2014 17.62 17.79 17.38 17.61 15,582 -0.04(-0.21%)
Jul 28, 2014 17.81 17.99 17.61 17.65 15,959 -0.10(-0.56%)
Jul 25, 2014 17.83 17.92 17.74 17.75 35,325 -0.08(-0.44%)
Jul 24, 2014 18.01 18.02 17.79 17.83 9,754 -0.11(-0.60%)
Jul 23, 2014 18.01 18.29 17.78 17.94 13,750 -0.04(-0.23%)
Jul 22, 2014 18.10 18.19 17.56 17.98 49,781 -0.12(-0.66%)
Jul 21, 2014 18.42 18.73 18.01 18.10 38,037 -0.40(-2.17%)
Jul 18, 2014 18.12 18.75 18.12 18.50 21,115 +0.24(+1.31%)
Jul 17, 2014 18.82 18.82 18.20 18.26 46,832 -0.46(-2.45%)
Jul 16, 2014 19.03 19.03 18.55 18.72 12,645 -0.30(-1.59%)
Jul 15, 2014 19.41 19.41 18.93 19.02 10,034 -0.38(-1.96%)
Jul 14, 2014 19.48 19.52 19.00 19.40 12,338 +0.05(+0.28%)
Jul 11, 2014 19.36 19.36 19.14 19.35 7,629 -0.08(-0.43%)
Jul 10, 2014 19.24 19.45 19.08 19.43 6,802 -0.12(-0.63%)
Jul 09, 2014 19.44 19.64 19.41 19.55 6,050 -0.09(-0.44%)
Jul 08, 2014 19.93 19.93 19.45 19.64 31,646 -0.24(-1.23%)
Jul 07, 2014 19.86 19.96 19.85 19.89 11,717 -0.30(-1.48%)
Jul 03, 2014 20.23 20.18 20.18 20.18 3,867 +0.10(+0.47%)
Jul 02, 2014 20.17 20.17 20.05 20.09 15,222 -0.06(-0.31%)
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.