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

Penns Woods Bancorp (NQ: PWOD )

20.46 +0.34 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 26, 2008 8.199 8.199 8.199 8.199 0 +0.00(+0.00%)
Nov 25, 2008 8.199 8.199 8.199 8.199 715 -0.08(-1.00%)
Nov 24, 2008 8.282 8.282 8.199 8.282 30,486 +0.17(+2.04%)
Nov 21, 2008 8.199 8.199 8.117 8.117 3,936 -0.09(-1.05%)
Nov 20, 2008 8.199 8.203 8.199 8.203 905 -0.08(-0.96%)
Nov 19, 2008 8.448 8.448 8.282 8.282 905 -0.03(-0.40%)
Nov 18, 2008 8.448 8.448 8.315 8.315 1,207 -0.30(-3.46%)
Nov 17, 2008 8.614 8.614 8.614 8.614 28,262 -0.00(-0.00%)
Nov 14, 2008 8.614 8.614 8.614 8.614 301 -0.03(-0.38%)
Nov 11, 2008 8.647 8.647 8.647 8.647 4,527 -0.46(-5.02%)
Nov 10, 2008 8.948 9.104 8.938 9.104 8,156 +0.19(+2.16%)
Nov 07, 2008 8.938 8.938 8.912 8.912 2,112 +0.28(+3.26%)
Nov 06, 2008 8.623 8.630 8.623 8.630 905 -0.28(-3.16%)
Nov 05, 2008 8.912 8.912 8.912 8.912 301 +0.38(+4.47%)
Nov 04, 2008 8.332 8.531 8.332 8.531 13,631 +0.15(+1.78%)
Nov 03, 2008 8.382 8.383 8.382 8.382 836 +0.18(+2.22%)
Oct 31, 2008 8.295 8.295 8.199 8.199 3,616 -0.17(-1.98%)
Oct 30, 2008 8.398 8.398 8.365 8.365 2,112 +0.00(+0.00%)
Oct 29, 2008 8.398 8.448 8.365 8.365 33,203 -0.03(-0.39%)
Oct 28, 2008 8.365 8.398 8.295 8.398 4,829 +0.03(+0.40%)
Oct 27, 2008 8.614 8.614 8.365 8.365 7,591 -0.26(-3.00%)
Oct 24, 2008 8.448 8.623 8.448 8.623 2,345 +0.18(+2.08%)
Oct 23, 2008 8.448 8.448 8.448 8.448 3,320 +0.33(+4.04%)
Oct 22, 2008 8.348 8.779 8.117 8.120 24,658 -0.18(-2.12%)
Oct 21, 2008 9.369 9.375 8.282 8.295 20,619 -0.00(-0.02%)
Oct 20, 2008 8.849 8.971 8.297 8.297 6,942 -0.78(-8.60%)
Oct 17, 2008 8.978 9.077 8.791 9.077 5,282 +0.10(+1.11%)
Oct 16, 2008 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Oct 15, 2008 9.110 9.110 8.978 8.978 3,205 -0.13(-1.45%)
Oct 14, 2008 9.094 9.112 9.094 9.110 1,207 +0.02(+0.18%)
Oct 13, 2008 9.763 9.773 9.094 9.094 5,735 +0.04(+0.48%)
Oct 10, 2008 9.939 9.939 8.829 9.051 10,933 -0.27(-2.95%)
Oct 09, 2008 9.303 9.326 9.303 9.326 905 -0.61(-6.17%)
Oct 06, 2008 9.611 9.939 9.939 9.939 7,546 -0.13(-1.31%)
Oct 03, 2008 9.607 10.07 9.607 10.07 905 +0.03(+0.33%)
Oct 01, 2008 10.60 10.04 10.04 10.04 2,112 +0.43(+4.48%)
Sep 30, 2008 10.60 10.60 9.607 9.607 17,220 -1.99(-17.14%)
Sep 29, 2008 10.10 11.60 9.995 11.60 21,479 +1.98(+20.65%)
Sep 25, 2008 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Sep 24, 2008 10.17 10.20 9.607 9.611 13,990 -0.51(-5.04%)
Sep 23, 2008 10.15 10.20 10.10 10.12 32,793 +0.02(+0.16%)
Sep 22, 2008 9.939 10.10 9.939 10.10 16,607 +0.18(+1.84%)
Sep 19, 2008 9.922 9.922 9.922 9.922 603 +0.03(+0.30%)
Sep 18, 2008 9.892 9.892 9.892 9.892 4,355 +0.28(+2.97%)
Sep 15, 2008 9.607 9.607 9.607 9.607 4,527 -0.09(-0.92%)
Sep 12, 2008 9.939 9.939 9.697 9.697 5,131 -0.32(-3.24%)
Sep 10, 2008 10.03 10.02 10.02 10.02 22,940 -0.01(-0.07%)
Sep 09, 2008 10.54 10.54 9.955 10.03 3,658 -0.16(-1.56%)
Sep 08, 2008 10.19 10.19 10.19 10.19 1,207 -0.08(-0.81%)
Sep 05, 2008 9.614 10.27 9.614 10.27 2,988 +0.00(+0.00%)
Sep 04, 2008 10.31 10.31 9.932 10.27 2,414 +0.11(+1.11%)
Sep 03, 2008 10.16 10.16 10.16 10.16 301 +0.05(+0.52%)
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.