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 (%)
Jun 30, 2010 10.72 10.73 10.37 10.37 35,707 -0.34(-3.18%)
Jun 29, 2010 10.86 11.00 10.65 10.71 54,346 -1.05(-8.93%)
Jun 25, 2010 10.67 12.15 10.25 11.76 770,908 +1.41(+13.64%)
Jun 24, 2010 10.18 10.50 10.14 10.35 24,861 +0.18(+1.78%)
Jun 23, 2010 10.02 10.17 10.00 10.17 19,683 +0.15(+1.46%)
Jun 22, 2010 10.14 10.14 9.919 10.02 19,627 +0.05(+0.48%)
Jun 21, 2010 9.943 10.03 9.912 9.973 9,335 -0.07(-0.75%)
Jun 18, 2010 9.967 10.18 9.878 10.05 60,674 +0.16(+1.58%)
Jun 17, 2010 10.12 10.12 9.748 9.892 11,436 -0.02(-0.17%)
Jun 16, 2010 10.09 10.14 9.909 9.909 19,454 -0.29(-2.87%)
Jun 15, 2010 9.820 10.20 9.800 10.20 23,353 +0.40(+4.10%)
Jun 14, 2010 10.07 10.09 9.721 9.800 15,317 -0.22(-2.21%)
Jun 11, 2010 9.817 10.13 9.707 10.02 26,489 +0.19(+1.91%)
Jun 10, 2010 9.745 10.04 9.707 9.834 35,619 +0.19(+1.98%)
Jun 09, 2010 9.929 9.953 9.578 9.643 9,461 -0.16(-1.67%)
Jun 08, 2010 9.782 9.919 9.428 9.806 21,261 +0.11(+1.12%)
Jun 07, 2010 10.29 10.29 9.677 9.697 32,811 -0.55(-5.36%)
Jun 04, 2010 10.72 10.94 10.23 10.25 24,077 -0.61(-5.59%)
Jun 03, 2010 10.64 10.95 10.58 10.85 15,309 +0.31(+2.90%)
Jun 02, 2010 10.52 10.55 10.25 10.55 10,047 +0.55(+5.48%)
Jun 01, 2010 10.11 10.39 9.999 9.999 26,705 +0.06(+0.61%)
May 28, 2010 10.09 10.08 9.741 9.939 14,282 -0.15(-1.47%)
May 27, 2010 10.14 10.55 9.935 10.09 22,509 +0.17(+1.69%)
May 26, 2010 10.08 10.08 9.868 9.919 8,333 -0.13(-1.27%)
May 25, 2010 10.07 10.07 9.841 10.05 9,830 -0.30(-2.89%)
May 24, 2010 10.93 10.93 10.22 10.35 10,333 -0.57(-5.20%)
May 21, 2010 10.76 11.06 10.76 10.91 24,842 +0.13(+1.18%)
May 20, 2010 11.07 11.16 10.79 10.79 20,119 -0.45(-4.01%)
May 19, 2010 11.20 11.27 11.11 11.24 26,288 +0.04(+0.33%)
May 18, 2010 11.34 11.34 11.20 11.20 15,154 -0.12(-1.07%)
May 17, 2010 10.87 11.42 10.78 11.32 34,910 +0.66(+6.18%)
May 14, 2010 10.66 10.75 10.64 10.66 15,666 -0.20(-1.83%)
May 13, 2010 10.88 10.89 10.75 10.86 9,407 -0.08(-0.71%)
May 12, 2010 10.07 10.96 9.915 10.94 18,562 +0.86(+8.50%)
May 11, 2010 10.08 10.08 9.741 10.08 13,702 +0.24(+2.46%)
May 10, 2010 9.176 9.954 9.156 9.838 25,958 +0.85(+9.42%)
May 07, 2010 9.539 9.868 8.870 8.991 28,375 -0.54(-5.68%)
May 06, 2010 9.791 10.30 9.465 9.532 29,080 -0.25(-2.51%)
May 05, 2010 10.18 10.40 9.744 9.778 29,821 -0.49(-4.81%)
May 04, 2010 10.79 10.79 10.17 10.27 18,946 -0.62(-5.73%)
May 03, 2010 10.65 10.90 10.49 10.90 19,128 +0.13(+1.19%)
Apr 30, 2010 10.87 10.90 10.74 10.77 18,080 -0.07(-0.68%)
Apr 29, 2010 11.09 11.09 10.78 10.84 16,416 -0.37(-3.32%)
Apr 27, 2010 11.22 11.22 11.22 11.22 0 -0.11(-0.98%)
Apr 26, 2010 11.17 11.34 11.17 11.33 12,723 +0.11(+1.02%)
Apr 23, 2010 11.07 11.21 11.06 11.21 6,708 -0.05(-0.42%)
Apr 22, 2010 10.85 11.33 10.85 11.26 8,991 +0.02(+0.21%)
Apr 21, 2010 11.17 11.24 11.17 11.24 1,074 -0.01(-0.06%)
Apr 20, 2010 11.24 11.24 11.24 11.24 1,178 +0.08(+0.72%)
Apr 19, 2010 11.09 11.24 10.82 11.16 8,538 -0.01(-0.06%)
Apr 16, 2010 11.24 11.24 11.16 11.17 12,931 -0.04(-0.33%)
Apr 15, 2010 11.26 11.31 11.21 11.21 2,083 -0.11(-0.98%)
Apr 14, 2010 11.34 11.34 11.19 11.32 35,131 +0.05(+0.45%)
Apr 13, 2010 11.26 11.38 11.21 11.27 18,720 +0.02(+0.21%)
Apr 12, 2010 11.28 11.41 11.20 11.24 16,863 -0.09(-0.77%)
Apr 09, 2010 11.18 11.34 11.18 11.33 6,919 +0.02(+0.21%)
Apr 08, 2010 11.21 11.31 11.21 11.31 7,666 +0.01(+0.09%)
Apr 07, 2010 11.41 11.41 11.26 11.30 4,982 -0.06(-0.56%)
Apr 06, 2010 11.29 11.36 11.18 11.36 15,476 +0.04(+0.36%)
Apr 05, 2010 11.21 11.32 11.13 11.32 12,226 +0.03(+0.27%)
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.