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

Penns Woods Bancorp (NQ: PWOD )

20.57 +0.45 (+2.24%)
Streaming Delayed Price Updated: 1:18 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 (%)
May 29, 2009 9.347 9.881 9.347 9.876 9,275 +0.26(+2.75%)
May 28, 2009 9.512 9.612 9.512 9.612 1,813 -0.26(-2.61%)
May 27, 2009 9.969 10.16 9.727 9.870 13,903 -0.17(-1.68%)
May 26, 2009 9.337 10.21 9.337 10.04 46,847 +0.75(+8.09%)
May 22, 2009 9.416 9.582 9.185 9.287 50,601 +0.18(+1.96%)
May 21, 2009 8.857 9.241 8.847 9.109 59,613 +0.09(+1.03%)
May 20, 2009 8.619 9.165 8.619 9.016 10,756 +0.17(+1.91%)
May 19, 2009 8.851 8.851 8.735 8.847 5,540 +0.04(+0.45%)
May 18, 2009 8.732 8.808 8.732 8.808 5,138 +0.10(+1.18%)
May 15, 2009 8.768 8.768 8.695 8.705 7,147 -0.02(-0.23%)
May 14, 2009 8.685 8.748 8.685 8.725 7,858 -0.03(-0.30%)
May 13, 2009 8.685 8.751 8.685 8.751 1,511 -0.03(-0.34%)
May 12, 2009 8.768 8.781 8.768 8.781 1,547 +0.01(+0.15%)
May 11, 2009 8.685 8.768 8.619 8.768 5,138 +0.10(+1.15%)
May 08, 2009 8.619 8.669 8.602 8.669 11,485 +0.07(+0.77%)
May 07, 2009 8.665 8.669 8.602 8.602 6,579 +0.00(+0.00%)
May 06, 2009 8.602 8.602 8.602 8.602 547 -0.04(-0.50%)
May 05, 2009 8.285 8.645 8.285 8.645 4,968 -0.01(-0.11%)
May 04, 2009 8.487 8.655 8.278 8.655 2,336 +0.37(+4.43%)
May 01, 2009 8.202 8.526 7.947 8.288 58,129 +0.02(+0.20%)
Apr 30, 2009 8.295 8.351 8.139 8.272 12,836 +0.04(+0.44%)
Apr 29, 2009 8.606 8.642 8.156 8.235 16,330 -0.41(-4.78%)
Apr 28, 2009 8.593 8.649 8.321 8.649 17,940 -0.01(-0.08%)
Apr 27, 2009 8.556 8.655 8.377 8.655 4,515 +0.17(+1.99%)
Apr 24, 2009 8.682 8.682 8.487 8.487 9,369 -0.00(-0.04%)
Apr 23, 2009 8.424 8.765 8.424 8.490 12,941 +0.07(+0.79%)
Apr 22, 2009 8.708 8.808 8.424 8.424 17,832 -0.26(-3.01%)
Apr 21, 2009 8.384 8.748 8.205 8.685 18,750 +0.15(+1.78%)
Apr 20, 2009 8.616 8.791 8.397 8.533 9,239 -0.08(-0.88%)
Apr 17, 2009 8.609 8.609 8.609 8.609 519 -0.13(-1.44%)
Apr 16, 2009 8.384 8.735 8.384 8.735 10,442 -0.12(-1.31%)
Apr 15, 2009 8.731 8.851 8.731 8.851 607 +0.13(+1.52%)
Apr 14, 2009 8.596 8.834 8.596 8.718 13,987 +0.12(+1.35%)
Apr 13, 2009 8.768 8.851 8.457 8.602 11,409 -0.07(-0.80%)
Apr 09, 2009 8.305 8.768 8.219 8.672 8,595 +0.23(+2.78%)
Apr 08, 2009 8.435 8.735 8.217 8.437 15,619 -0.33(-3.77%)
Apr 07, 2009 8.440 8.768 8.278 8.768 11,197 +0.06(+0.68%)
Apr 06, 2009 8.619 9.223 8.407 8.708 14,945 +0.07(+0.84%)
Apr 03, 2009 9.148 9.148 8.272 8.636 6,664 -0.05(-0.57%)
Apr 02, 2009 8.427 8.900 8.427 8.685 4,001 +0.27(+3.18%)
Apr 01, 2009 8.109 8.417 8.106 8.417 1,571 +0.01(+0.08%)
Mar 31, 2009 8.411 8.411 8.411 8.411 302 +0.24(+3.00%)
Mar 30, 2009 8.009 8.166 7.974 8.166 5,518 -0.09(-1.04%)
Mar 26, 2009 8.420 8.420 8.238 8.252 1,958 -0.09(-1.03%)
Mar 25, 2009 8.338 8.354 8.338 8.338 2,417 -0.02(-0.20%)
Mar 24, 2009 8.189 8.583 8.023 8.354 53,711 +0.26(+3.23%)
Mar 23, 2009 7.812 8.093 7.808 8.093 2,804 +0.40(+5.25%)
Mar 20, 2009 7.689 7.689 7.689 7.689 350 -0.33(-4.17%)
Mar 19, 2009 8.023 8.023 8.023 8.023 1,480 +0.08(+1.04%)
Mar 18, 2009 7.693 8.093 7.693 7.941 1,072 +0.26(+3.45%)
Mar 17, 2009 7.643 7.676 7.643 7.676 3,354 +0.05(+0.65%)
Mar 16, 2009 7.613 7.626 7.613 7.626 695 +0.02(+0.22%)
Mar 13, 2009 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Mar 12, 2009 7.610 7.610 7.610 7.610 955 -0.37(-4.60%)
Mar 11, 2009 8.106 8.106 7.977 7.977 1,511 -0.13(-1.59%)
Mar 09, 2009 8.096 8.106 8.106 8.106 3,022 +0.47(+6.20%)
Mar 06, 2009 7.802 7.802 7.633 7.633 1,257 -0.31(-3.92%)
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.