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 9.510 10.05 9.510 10.05 9,116 +0.27(+2.75%)
May 28, 2009 9.678 9.779 9.678 9.779 1,782 -0.26(-2.61%)
May 27, 2009 10.14 10.33 9.897 10.04 13,664 -0.17(-1.68%)
May 26, 2009 9.500 10.39 9.500 10.21 46,044 +0.76(+8.09%)
May 22, 2009 9.581 9.749 9.345 9.449 49,733 +0.18(+1.96%)
May 21, 2009 9.012 9.402 9.002 9.267 58,592 +0.09(+1.03%)
May 20, 2009 8.769 9.325 8.769 9.173 10,572 +0.17(+1.91%)
May 19, 2009 9.005 9.005 8.887 9.002 5,445 +0.04(+0.45%)
May 18, 2009 8.884 8.961 8.884 8.961 5,050 +0.10(+1.18%)
May 15, 2009 8.921 8.921 8.847 8.857 7,025 -0.02(-0.23%)
May 14, 2009 8.837 8.901 8.837 8.877 7,723 -0.03(-0.30%)
May 13, 2009 8.837 8.904 8.837 8.904 1,485 -0.03(-0.34%)
May 12, 2009 8.921 8.934 8.921 8.934 1,520 +0.01(+0.15%)
May 11, 2009 8.837 8.921 8.769 8.921 5,050 +0.10(+1.14%)
May 08, 2009 8.769 8.820 8.752 8.820 11,288 +0.07(+0.77%)
May 07, 2009 8.816 8.820 8.752 8.752 6,466 +0.00(+0.00%)
May 06, 2009 8.752 8.752 8.752 8.752 537 -0.04(-0.50%)
May 05, 2009 8.429 8.796 8.429 8.796 4,883 -0.01(-0.11%)
May 04, 2009 8.635 8.806 8.423 8.806 2,296 +0.37(+4.43%)
May 01, 2009 8.345 8.675 8.086 8.433 57,133 +0.02(+0.20%)
Apr 30, 2009 8.439 8.497 8.281 8.416 12,616 +0.04(+0.44%)
Apr 29, 2009 8.756 8.793 8.298 8.379 16,050 -0.42(-4.78%)
Apr 28, 2009 8.742 8.800 8.466 8.800 17,633 -0.01(-0.08%)
Apr 27, 2009 8.705 8.806 8.524 8.806 4,438 +0.17(+1.99%)
Apr 24, 2009 8.833 8.833 8.635 8.635 9,208 -0.00(-0.04%)
Apr 23, 2009 8.571 8.917 8.571 8.638 12,720 +0.07(+0.79%)
Apr 22, 2009 8.860 8.962 8.571 8.571 17,526 -0.27(-3.01%)
Apr 21, 2009 8.530 8.901 8.348 8.837 18,429 +0.15(+1.78%)
Apr 20, 2009 8.766 8.944 8.544 8.682 9,081 -0.08(-0.88%)
Apr 17, 2009 8.759 8.759 8.759 8.759 510 -0.13(-1.44%)
Apr 16, 2009 8.530 8.887 8.530 8.887 10,263 -0.12(-1.31%)
Apr 15, 2009 8.884 9.005 8.884 9.005 597 +0.13(+1.52%)
Apr 14, 2009 8.746 8.988 8.746 8.870 13,747 +0.12(+1.35%)
Apr 13, 2009 8.921 9.005 8.604 8.752 11,214 -0.07(-0.80%)
Apr 09, 2009 8.449 8.921 8.362 8.823 8,448 +0.24(+2.78%)
Apr 08, 2009 8.582 8.887 8.360 8.584 15,352 -0.34(-3.77%)
Apr 07, 2009 8.587 8.921 8.423 8.921 11,006 +0.06(+0.68%)
Apr 06, 2009 8.769 9.384 8.554 8.860 14,689 +0.07(+0.84%)
Apr 03, 2009 9.308 9.308 8.416 8.786 6,550 -0.05(-0.57%)
Apr 02, 2009 8.574 9.055 8.574 8.837 3,933 +0.27(+3.18%)
Apr 01, 2009 8.251 8.564 8.247 8.564 1,544 +0.01(+0.08%)
Mar 31, 2009 8.557 8.557 8.557 8.557 297 +0.25(+3.00%)
Mar 30, 2009 8.149 8.308 8.113 8.308 5,424 -0.09(-1.04%)
Mar 26, 2009 8.567 8.567 8.382 8.396 1,924 -0.09(-1.03%)
Mar 25, 2009 8.483 8.500 8.483 8.483 2,376 -0.02(-0.20%)
Mar 24, 2009 8.332 8.732 8.163 8.500 52,790 +0.27(+3.23%)
Mar 23, 2009 7.948 8.234 7.945 8.234 2,756 +0.41(+5.25%)
Mar 20, 2009 7.823 7.823 7.823 7.823 344 -0.34(-4.16%)
Mar 19, 2009 8.163 8.163 8.163 8.163 1,455 +0.08(+1.04%)
Mar 18, 2009 7.827 8.234 7.827 8.079 1,054 +0.27(+3.45%)
Mar 17, 2009 7.776 7.810 7.776 7.810 3,297 +0.05(+0.65%)
Mar 16, 2009 7.746 7.759 7.746 7.759 683 +0.02(+0.22%)
Mar 13, 2009 7.743 7.743 7.743 7.743 0 +0.00(+0.00%)
Mar 12, 2009 7.743 7.743 7.743 7.743 938 -0.37(-4.60%)
Mar 11, 2009 8.247 8.247 8.116 8.116 1,485 -0.13(-1.59%)
Mar 09, 2009 8.237 8.247 8.247 8.247 2,970 +0.48(+6.20%)
Mar 06, 2009 7.938 7.938 7.766 7.766 1,235 -0.32(-3.91%)
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.