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

Penns Woods Bancorp (NQ: PWOD )

23.58 -0.32 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 11.69 11.69 11.01 11.01 17,612 -0.18(-1.62%)
Jun 29, 2009 11.41 11.46 10.96 11.19 36,575 -0.83(-6.88%)
Jun 26, 2009 11.54 12.04 11.48 12.02 1,606,635 +0.31(+2.65%)
Jun 25, 2009 11.33 11.71 10.79 11.71 99,170 +0.53(+4.70%)
Jun 24, 2009 11.05 11.48 10.83 11.18 6,699 +0.03(+0.30%)
Jun 23, 2009 11.41 11.41 11.05 11.15 3,930 -0.05(-0.44%)
Jun 22, 2009 11.52 11.52 10.78 11.20 38,028 -0.19(-1.66%)
Jun 19, 2009 11.38 11.39 11.38 11.39 1,217 +0.03(+0.23%)
Jun 18, 2009 11.51 11.51 11.34 11.36 4,108 -0.35(-3.00%)
Jun 17, 2009 11.30 11.71 11.30 11.71 35,183 +0.08(+0.65%)
Jun 16, 2009 11.05 11.64 10.93 11.64 22,610 +0.32(+2.87%)
Jun 15, 2009 11.11 11.68 11.11 11.31 5,558 -0.40(-3.42%)
Jun 12, 2009 11.71 11.71 11.25 11.71 11,096 +0.00(+0.00%)
Jun 11, 2009 11.70 11.71 11.64 11.71 3,396 +0.02(+0.13%)
Jun 10, 2009 11.41 11.71 11.41 11.70 4,298 -0.02(-0.13%)
Jun 09, 2009 11.72 11.72 11.27 11.71 6,604 +0.30(+2.67%)
Jun 08, 2009 11.50 11.50 11.00 11.41 43,169 +0.00(+0.00%)
Jun 05, 2009 11.37 11.41 11.35 11.41 12,748 +0.00(+0.00%)
Jun 04, 2009 11.31 11.41 11.30 11.41 4,877 +0.04(+0.33%)
Jun 03, 2009 11.39 11.40 11.32 11.37 11,497 +0.21(+1.91%)
Jun 02, 2009 11.24 11.27 10.98 11.16 1,764 -0.05(-0.47%)
Jun 01, 2009 11.20 11.28 11.07 11.21 2,639 +0.04(+0.40%)
May 29, 2009 10.57 11.17 10.57 11.16 8,206 +0.30(+2.75%)
May 28, 2009 10.75 10.86 10.75 10.86 1,604 -0.29(-2.61%)
May 27, 2009 11.27 11.48 11.00 11.16 12,299 -0.19(-1.68%)
May 26, 2009 10.55 11.54 10.55 11.35 41,444 +0.85(+8.09%)
May 22, 2009 10.64 10.83 10.38 10.50 44,765 +0.20(+1.96%)
May 21, 2009 10.01 10.45 10.00 10.30 52,738 +0.10(+1.03%)
May 20, 2009 9.743 10.36 9.743 10.19 9,516 +0.19(+1.91%)
May 19, 2009 10.00 10.00 9.873 10.00 4,901 +0.04(+0.45%)
May 18, 2009 9.870 9.956 9.870 9.956 4,545 +0.12(+1.18%)
May 15, 2009 9.911 9.911 9.829 9.840 6,323 -0.02(-0.23%)
May 14, 2009 9.817 9.888 9.817 9.862 6,951 -0.03(-0.30%)
May 13, 2009 9.817 9.892 9.817 9.892 1,336 -0.03(-0.34%)
May 12, 2009 9.911 9.926 9.911 9.926 1,369 +0.01(+0.15%)
May 11, 2009 9.817 9.911 9.743 9.911 4,545 +0.11(+1.15%)
May 08, 2009 9.743 9.799 9.724 9.799 10,160 +0.07(+0.77%)
May 07, 2009 9.795 9.799 9.724 9.724 5,820 +0.00(+0.00%)
May 06, 2009 9.724 9.724 9.724 9.724 483 -0.05(-0.50%)
May 05, 2009 9.365 9.772 9.365 9.772 4,395 -0.01(-0.11%)
May 04, 2009 9.593 9.784 9.357 9.784 2,066 +0.42(+4.43%)
May 01, 2009 9.271 9.638 8.983 9.369 51,426 +0.02(+0.20%)
Apr 30, 2009 9.376 9.440 9.200 9.350 11,355 +0.04(+0.44%)
Apr 29, 2009 9.728 9.769 9.219 9.309 14,446 -0.47(-4.78%)
Apr 28, 2009 9.713 9.776 9.406 9.776 15,871 -0.01(-0.08%)
Apr 27, 2009 9.671 9.784 9.470 9.784 3,994 +0.19(+1.99%)
Apr 24, 2009 9.814 9.814 9.593 9.593 8,288 -0.00(-0.04%)
Apr 23, 2009 9.522 9.907 9.522 9.597 11,449 +0.07(+0.79%)
Apr 22, 2009 9.844 9.956 9.522 9.522 15,775 -0.30(-3.01%)
Apr 21, 2009 9.477 9.888 9.275 9.817 16,588 +0.17(+1.78%)
Apr 20, 2009 9.739 9.937 9.492 9.645 8,173 -0.09(-0.88%)
Apr 17, 2009 9.731 9.731 9.731 9.731 459 -0.14(-1.44%)
Apr 16, 2009 9.477 9.873 9.477 9.873 9,238 -0.13(-1.31%)
Apr 15, 2009 9.870 10.00 9.870 10.00 537 +0.15(+1.52%)
Apr 14, 2009 9.716 9.986 9.716 9.855 12,374 +0.13(+1.35%)
Apr 13, 2009 9.911 10.00 9.559 9.724 10,093 -0.08(-0.80%)
Apr 09, 2009 9.387 9.911 9.290 9.802 7,604 +0.27(+2.78%)
Apr 08, 2009 9.535 9.873 9.288 9.537 13,818 -0.37(-3.77%)
Apr 07, 2009 9.541 9.911 9.357 9.911 9,906 +0.07(+0.68%)
Apr 06, 2009 9.743 10.43 9.503 9.844 13,222 +0.08(+0.84%)
Apr 03, 2009 10.34 10.34 9.350 9.761 5,895 -0.06(-0.57%)
Apr 02, 2009 9.526 10.06 9.526 9.817 3,540 +0.30(+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.