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

Penns Woods Bancorp (NQ: PWOD )

19.57 +0.09 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.498 10.04 9.498 10.04 9,128 +0.27(+2.75%)
May 28, 2009 9.666 9.767 9.666 9.767 1,784 -0.26(-2.61%)
May 27, 2009 10.13 10.32 9.884 10.03 13,682 -0.17(-1.68%)
May 26, 2009 9.488 10.38 9.488 10.20 46,103 +0.76(+8.09%)
May 22, 2009 9.568 9.736 9.333 9.437 49,797 +0.18(+1.96%)
May 21, 2009 9.000 9.390 8.990 9.256 58,667 +0.09(+1.03%)
May 20, 2009 8.758 9.313 8.758 9.161 10,585 +0.17(+1.91%)
May 19, 2009 8.993 8.993 8.876 8.990 5,452 +0.04(+0.45%)
May 18, 2009 8.873 8.950 8.873 8.950 5,056 +0.10(+1.18%)
May 15, 2009 8.909 8.909 8.835 8.845 7,034 -0.02(-0.23%)
May 14, 2009 8.825 8.889 8.825 8.866 7,733 -0.03(-0.30%)
May 13, 2009 8.825 8.892 8.825 8.892 1,487 -0.03(-0.34%)
May 12, 2009 8.909 8.923 8.909 8.923 1,522 +0.01(+0.15%)
May 11, 2009 8.825 8.909 8.758 8.909 5,056 +0.10(+1.15%)
May 08, 2009 8.758 8.808 8.741 8.808 11,302 +0.07(+0.77%)
May 07, 2009 8.805 8.808 8.741 8.741 6,475 +0.00(+0.00%)
May 06, 2009 8.741 8.741 8.741 8.741 538 -0.04(-0.50%)
May 05, 2009 8.418 8.785 8.418 8.785 4,889 -0.01(-0.11%)
May 04, 2009 8.624 8.795 8.412 8.795 2,299 +0.37(+4.43%)
May 01, 2009 8.334 8.664 8.076 8.422 57,207 +0.02(+0.20%)
Apr 30, 2009 8.429 8.486 8.271 8.405 12,632 +0.04(+0.44%)
Apr 29, 2009 8.745 8.782 8.287 8.368 16,070 -0.42(-4.78%)
Apr 28, 2009 8.731 8.788 8.455 8.788 17,656 -0.01(-0.08%)
Apr 27, 2009 8.694 8.795 8.513 8.795 4,443 +0.17(+1.99%)
Apr 24, 2009 8.822 8.822 8.624 8.624 9,220 -0.00(-0.04%)
Apr 23, 2009 8.560 8.906 8.560 8.627 12,736 +0.07(+0.79%)
Apr 22, 2009 8.849 8.950 8.560 8.560 17,549 -0.27(-3.01%)
Apr 21, 2009 8.519 8.889 8.338 8.825 18,453 +0.15(+1.78%)
Apr 20, 2009 8.755 8.933 8.533 8.671 9,092 -0.08(-0.88%)
Apr 17, 2009 8.748 8.748 8.748 8.748 511 -0.13(-1.44%)
Apr 16, 2009 8.519 8.876 8.519 8.876 10,276 -0.12(-1.31%)
Apr 15, 2009 8.872 8.993 8.872 8.993 597 +0.13(+1.52%)
Apr 14, 2009 8.734 8.977 8.734 8.859 13,765 +0.12(+1.35%)
Apr 13, 2009 8.909 8.993 8.593 8.741 11,228 -0.07(-0.80%)
Apr 09, 2009 8.439 8.909 8.351 8.812 8,459 +0.24(+2.78%)
Apr 08, 2009 8.571 8.876 8.350 8.573 15,371 -0.34(-3.77%)
Apr 07, 2009 8.576 8.909 8.412 8.909 11,020 +0.06(+0.68%)
Apr 06, 2009 8.758 9.372 8.543 8.849 14,708 +0.07(+0.84%)
Apr 03, 2009 9.296 9.296 8.405 8.775 6,558 -0.05(-0.57%)
Apr 02, 2009 8.563 9.044 8.563 8.825 3,938 +0.27(+3.18%)
Apr 01, 2009 8.240 8.553 8.237 8.553 1,546 +0.01(+0.08%)
Mar 31, 2009 8.546 8.546 8.546 8.546 297 +0.25(+3.00%)
Mar 30, 2009 8.139 8.297 8.102 8.297 5,431 -0.09(-1.04%)
Mar 26, 2009 8.556 8.556 8.371 8.385 1,927 -0.09(-1.03%)
Mar 25, 2009 8.472 8.489 8.472 8.472 2,379 -0.02(-0.20%)
Mar 24, 2009 8.321 8.721 8.153 8.489 52,858 +0.27(+3.23%)
Mar 23, 2009 7.938 8.223 7.934 8.223 2,760 +0.41(+5.25%)
Mar 20, 2009 7.813 7.813 7.813 7.813 345 -0.34(-4.17%)
Mar 19, 2009 8.153 8.153 8.153 8.153 1,457 +0.08(+1.04%)
Mar 18, 2009 7.817 8.223 7.817 8.069 1,055 +0.27(+3.45%)
Mar 17, 2009 7.766 7.800 7.766 7.800 3,301 +0.05(+0.65%)
Mar 16, 2009 7.736 7.749 7.736 7.749 684 +0.02(+0.22%)
Mar 13, 2009 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Mar 12, 2009 7.733 7.733 7.733 7.733 939 -0.37(-4.60%)
Mar 11, 2009 8.237 8.237 8.106 8.106 1,487 -0.13(-1.59%)
Mar 09, 2009 8.227 8.237 8.237 8.237 2,974 +0.48(+6.20%)
Mar 06, 2009 7.928 7.928 7.756 7.756 1,237 -0.32(-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.