Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penns Woods Bancorp (NQ: PWOD )

19.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.25 10.25 9.654 9.654 20,085 -0.16(-1.62%)
Jun 29, 2009 10.00 10.05 9.614 9.813 41,709 -0.73(-6.88%)
Jun 26, 2009 10.12 10.56 10.06 10.54 1,832,159 +0.27(+2.65%)
Jun 25, 2009 9.932 10.27 9.462 10.27 113,091 +0.46(+4.70%)
Jun 24, 2009 9.690 10.06 9.495 9.806 7,639 +0.03(+0.31%)
Jun 23, 2009 10.00 10.00 9.694 9.776 4,482 -0.04(-0.44%)
Jun 22, 2009 10.10 10.10 9.455 9.819 43,366 -0.17(-1.66%)
Jun 19, 2009 9.978 9.988 9.978 9.985 1,388 +0.02(+0.23%)
Jun 18, 2009 10.09 10.09 9.946 9.962 4,684 -0.31(-3.00%)
Jun 17, 2009 9.906 10.27 9.906 10.27 40,122 +0.07(+0.65%)
Jun 16, 2009 9.690 10.20 9.581 10.20 25,784 +0.28(+2.87%)
Jun 15, 2009 9.747 10.24 9.747 9.919 6,338 -0.35(-3.42%)
Jun 12, 2009 10.27 10.27 9.862 10.27 12,653 +0.00(+0.00%)
Jun 11, 2009 10.26 10.27 10.20 10.27 3,872 +0.01(+0.13%)
Jun 10, 2009 10.00 10.27 10.00 10.26 4,902 -0.01(-0.13%)
Jun 09, 2009 10.28 10.28 9.886 10.27 7,531 +0.17(+1.64%)
Jun 08, 2009 10.19 10.19 9.743 10.10 48,733 +0.00(+0.00%)
Jun 05, 2009 10.07 10.10 10.05 10.10 14,392 +0.00(+0.00%)
Jun 04, 2009 10.01 10.10 10.01 10.10 5,505 +0.03(+0.33%)
Jun 03, 2009 10.09 10.10 10.03 10.07 12,979 +0.19(+1.91%)
Jun 02, 2009 9.959 9.985 9.723 9.882 1,992 -0.05(-0.47%)
Jun 01, 2009 9.925 9.988 9.806 9.929 2,979 +0.04(+0.40%)
May 29, 2009 9.359 9.894 9.359 9.889 9,263 +0.27(+2.75%)
May 28, 2009 9.525 9.624 9.525 9.624 1,811 -0.26(-2.61%)
May 27, 2009 9.982 10.17 9.740 9.882 13,885 -0.17(-1.68%)
May 26, 2009 9.349 10.22 9.349 10.05 46,786 +0.75(+8.09%)
May 22, 2009 9.428 9.594 9.197 9.299 50,535 +0.18(+1.96%)
May 21, 2009 8.869 9.253 8.859 9.120 59,537 +0.09(+1.03%)
May 20, 2009 8.630 9.177 8.630 9.028 10,742 +0.17(+1.91%)
May 19, 2009 8.862 8.862 8.746 8.859 5,532 +0.04(+0.45%)
May 18, 2009 8.743 8.819 8.743 8.819 5,131 +0.10(+1.18%)
May 15, 2009 8.779 8.779 8.706 8.716 7,138 -0.02(-0.23%)
May 14, 2009 8.696 8.759 8.696 8.736 7,848 -0.03(-0.30%)
May 13, 2009 8.696 8.763 8.696 8.763 1,509 -0.03(-0.34%)
May 12, 2009 8.779 8.792 8.779 8.792 1,545 +0.01(+0.15%)
May 11, 2009 8.696 8.779 8.630 8.779 5,131 +0.10(+1.14%)
May 08, 2009 8.630 8.680 8.614 8.680 11,470 +0.07(+0.77%)
May 07, 2009 8.676 8.680 8.613 8.614 6,571 +0.00(+0.00%)
May 06, 2009 8.614 8.614 8.614 8.614 546 -0.04(-0.50%)
May 05, 2009 8.295 8.657 8.295 8.657 4,962 -0.01(-0.11%)
May 04, 2009 8.498 8.667 8.289 8.667 2,333 +0.37(+4.43%)
May 01, 2009 8.213 8.537 7.958 8.299 58,055 +0.02(+0.20%)
Apr 30, 2009 8.305 8.362 8.150 8.282 12,819 +0.04(+0.44%)
Apr 29, 2009 8.617 8.653 8.166 8.246 16,309 -0.41(-4.78%)
Apr 28, 2009 8.604 8.660 8.332 8.660 17,917 -0.01(-0.08%)
Apr 27, 2009 8.567 8.667 8.388 8.667 4,509 +0.17(+1.99%)
Apr 24, 2009 8.693 8.693 8.498 8.498 9,357 -0.00(-0.04%)
Apr 23, 2009 8.435 8.776 8.435 8.501 12,925 +0.07(+0.79%)
Apr 22, 2009 8.720 8.820 8.435 8.435 17,809 -0.26(-3.01%)
Apr 21, 2009 8.395 8.759 8.216 8.696 18,726 +0.15(+1.78%)
Apr 20, 2009 8.627 8.802 8.408 8.544 9,227 -0.08(-0.88%)
Apr 17, 2009 8.620 8.620 8.620 8.620 519 -0.13(-1.44%)
Apr 16, 2009 8.395 8.746 8.395 8.746 10,428 -0.12(-1.31%)
Apr 15, 2009 8.743 8.862 8.743 8.862 606 +0.13(+1.52%)
Apr 14, 2009 8.607 8.845 8.607 8.729 13,969 +0.12(+1.35%)
Apr 13, 2009 8.779 8.862 8.468 8.614 11,394 -0.07(-0.80%)
Apr 09, 2009 8.315 8.779 8.229 8.683 8,584 +0.24(+2.78%)
Apr 08, 2009 8.446 8.746 8.228 8.448 15,599 -0.33(-3.77%)
Apr 07, 2009 8.451 8.779 8.289 8.779 11,183 +0.06(+0.68%)
Apr 06, 2009 8.630 9.235 8.418 8.720 14,926 +0.07(+0.84%)
Apr 03, 2009 9.160 9.160 8.282 8.647 6,655 -0.05(-0.57%)
Apr 02, 2009 8.438 8.912 8.438 8.696 3,996 +0.27(+3.18%)
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.