Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.76 -0.12 (-0.60%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 17.75 17.79 17.49 17.75 25,213 -0.07(-0.37%)
Jul 30, 2014 17.51 17.82 17.51 17.82 10,711 +0.20(+1.15%)
Jul 29, 2014 17.62 17.79 17.38 17.61 15,582 -0.04(-0.21%)
Jul 28, 2014 17.81 17.99 17.61 17.65 15,959 -0.10(-0.56%)
Jul 25, 2014 17.83 17.92 17.74 17.75 35,325 -0.08(-0.44%)
Jul 24, 2014 18.01 18.02 17.79 17.83 9,754 -0.11(-0.60%)
Jul 23, 2014 18.01 18.29 17.78 17.94 13,750 -0.04(-0.23%)
Jul 22, 2014 18.10 18.19 17.56 17.98 49,781 -0.12(-0.66%)
Jul 21, 2014 18.42 18.73 18.01 18.10 38,037 -0.40(-2.17%)
Jul 18, 2014 18.12 18.75 18.12 18.50 21,115 +0.24(+1.31%)
Jul 17, 2014 18.82 18.82 18.20 18.26 46,832 -0.46(-2.45%)
Jul 16, 2014 19.03 19.03 18.55 18.72 12,645 -0.30(-1.59%)
Jul 15, 2014 19.41 19.41 18.93 19.02 10,034 -0.38(-1.96%)
Jul 14, 2014 19.48 19.52 19.00 19.40 12,338 +0.05(+0.28%)
Jul 11, 2014 19.36 19.36 19.14 19.35 7,629 -0.08(-0.43%)
Jul 10, 2014 19.24 19.45 19.08 19.43 6,802 -0.12(-0.63%)
Jul 09, 2014 19.44 19.64 19.41 19.55 6,050 -0.09(-0.44%)
Jul 08, 2014 19.93 19.93 19.45 19.64 31,646 -0.24(-1.23%)
Jul 07, 2014 19.86 19.96 19.85 19.89 11,717 -0.30(-1.48%)
Jul 03, 2014 20.23 20.18 20.18 20.18 3,867 +0.10(+0.47%)
Jul 02, 2014 20.17 20.17 20.05 20.09 15,222 -0.06(-0.31%)
Jul 01, 2014 19.65 20.27 19.33 20.15 46,989 +0.67(+3.42%)
Jun 30, 2014 19.33 19.65 18.93 19.48 44,023 +0.05(+0.23%)
Jun 27, 2014 18.77 19.44 18.77 19.44 99,166 +0.52(+2.73%)
Jun 26, 2014 18.52 19.12 18.52 18.92 26,579 +0.04(+0.22%)
Jun 25, 2014 18.69 18.89 18.51 18.88 14,252 +0.19(+1.02%)
Jun 24, 2014 18.68 19.30 18.49 18.69 51,026 +0.07(+0.40%)
Jun 23, 2014 18.41 18.78 18.41 18.61 18,041 -0.19(-1.01%)
Jun 20, 2014 18.71 18.88 18.30 18.81 42,959 +0.24(+1.29%)
Jun 19, 2014 18.93 18.93 18.36 18.57 21,746 -0.23(-1.21%)
Jun 18, 2014 18.64 18.85 18.51 18.79 15,364 +0.06(+0.31%)
Jun 17, 2014 18.78 18.78 18.51 18.73 10,433 +0.14(+0.78%)
Jun 16, 2014 18.72 18.76 18.51 18.59 11,934 -0.22(-1.17%)
Jun 13, 2014 18.93 19.10 18.72 18.81 15,345 +0.02(+0.11%)
Jun 12, 2014 19.00 19.00 18.79 18.79 5,132 -0.16(-0.83%)
Jun 11, 2014 18.99 19.42 18.87 18.95 38,139 -0.13(-0.67%)
Jun 10, 2014 18.89 19.08 18.78 19.07 5,857 +0.19(+1.03%)
Jun 06, 2014 18.53 18.97 18.53 18.88 19,950 +0.47(+2.56%)
Jun 05, 2014 18.06 18.53 18.06 18.41 14,550 +0.47(+2.62%)
Jun 04, 2014 18.07 18.16 17.91 17.94 22,484 -0.13(-0.73%)
Jun 03, 2014 18.42 18.90 18.01 18.07 41,361 -0.36(-1.95%)
Jun 02, 2014 18.44 18.91 18.42 18.43 18,681 -0.43(-2.28%)
May 30, 2014 19.05 19.31 18.78 18.86 22,838 -0.12(-0.63%)
May 29, 2014 18.68 19.12 18.67 18.98 32,322 +0.16(+0.83%)
May 28, 2014 18.46 19.15 18.11 18.82 69,005 +0.21(+1.14%)
May 27, 2014 18.63 18.67 18.38 18.61 58,478 +0.03(+0.15%)
May 23, 2014 18.32 18.58 18.58 18.58 6,840 +0.18(+1.00%)
May 22, 2014 18.11 18.63 18.02 18.40 26,241 +0.25(+1.38%)
May 21, 2014 18.18 18.50 18.04 18.15 36,966 -0.02(-0.11%)
May 20, 2014 18.38 18.38 17.81 18.17 68,421 -0.18(-0.98%)
May 19, 2014 18.18 18.50 18.18 18.35 7,829 +0.02(+0.09%)
May 16, 2014 17.93 18.52 17.93 18.33 38,510 +0.47(+2.64%)
May 15, 2014 18.01 18.01 17.60 17.86 42,834 -0.16(-0.86%)
May 14, 2014 18.83 18.83 18.01 18.02 20,562 -0.70(-3.74%)
May 13, 2014 19.02 19.02 18.72 18.72 8,034 -0.07(-0.39%)
May 12, 2014 18.27 18.83 18.14 18.79 37,516 +0.70(+3.89%)
May 09, 2014 17.88 18.20 17.88 18.08 32,043 +0.07(+0.39%)
May 08, 2014 17.96 18.22 17.93 18.02 14,085 +0.09(+0.50%)
May 07, 2014 17.80 18.03 17.80 17.93 17,938 +0.24(+1.34%)
May 06, 2014 17.71 18.33 17.68 17.69 31,071 -0.01(-0.07%)
May 05, 2014 17.72 18.19 17.61 17.70 16,032 -0.14(-0.76%)
May 02, 2014 17.72 18.04 17.60 17.84 23,769 +0.07(+0.41%)
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.