Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penns Woods Bancorp (NQ: PWOD )

19.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 11.10 11.55 11.10 11.37 38,022 -0.05(-0.41%)
Jul 30, 2009 11.10 11.46 11.09 11.42 74,518 +0.41(+3.69%)
Jul 29, 2009 11.11 11.31 11.01 11.01 8,459 -0.40(-3.53%)
Jul 28, 2009 11.27 11.43 11.21 11.42 96,460 +0.07(+0.65%)
Jul 27, 2009 11.26 11.37 11.14 11.34 17,323 -0.02(-0.21%)
Jul 24, 2009 11.34 11.43 10.94 11.37 72,909 +0.02(+0.18%)
Jul 23, 2009 11.08 11.35 11.05 11.35 28,625 +0.25(+2.27%)
Jul 22, 2009 11.06 11.09 10.77 11.09 7,331 +0.00(+0.00%)
Jul 21, 2009 11.08 11.09 10.72 11.09 15,660 +0.08(+0.70%)
Jul 20, 2009 10.82 11.02 10.69 11.02 9,461 +0.21(+1.96%)
Jul 17, 2009 11.09 11.09 10.69 10.81 66,237 -0.26(-2.31%)
Jul 16, 2009 10.96 11.09 10.80 11.06 16,448 +0.13(+1.23%)
Jul 15, 2009 10.76 10.93 10.76 10.93 16,326 +0.26(+2.43%)
Jul 14, 2009 10.52 10.67 10.27 10.67 17,804 +0.16(+1.50%)
Jul 13, 2009 10.22 10.51 10.22 10.51 18,114 +0.24(+2.36%)
Jul 10, 2009 10.03 10.27 10.03 10.27 5,844 +0.20(+1.94%)
Jul 09, 2009 10.21 10.50 9.975 10.07 30,690 -0.08(-0.76%)
Jul 08, 2009 10.20 10.42 10.02 10.15 24,916 -0.01(-0.13%)
Jul 07, 2009 10.10 10.30 10.09 10.16 18,027 +0.11(+1.14%)
Jul 06, 2009 10.10 10.28 9.915 10.05 35,481 -0.03(-0.33%)
Jul 02, 2009 10.32 10.32 9.935 10.08 15,452 -0.25(-2.44%)
Jul 01, 2009 10.23 10.37 9.941 10.33 14,583 +0.54(+5.49%)
Jun 30, 2009 10.40 10.40 9.797 9.797 19,791 -0.16(-1.62%)
Jun 29, 2009 10.15 10.20 9.757 9.958 41,100 -0.74(-6.88%)
Jun 26, 2009 10.27 10.71 10.21 10.69 1,805,398 +0.28(+2.65%)
Jun 25, 2009 10.08 10.42 9.602 10.42 111,439 +0.47(+4.70%)
Jun 24, 2009 9.834 10.21 9.635 9.951 7,528 +0.03(+0.31%)
Jun 23, 2009 10.15 10.15 9.837 9.921 4,417 -0.04(-0.44%)
Jun 22, 2009 10.25 10.25 9.595 9.965 42,733 -0.17(-1.66%)
Jun 19, 2009 10.13 10.14 10.13 10.13 1,368 +0.02(+0.23%)
Jun 18, 2009 10.24 10.24 10.09 10.11 4,616 -0.31(-3.00%)
Jun 17, 2009 10.05 10.42 10.05 10.42 39,536 +0.07(+0.65%)
Jun 16, 2009 9.834 10.35 9.723 10.35 25,407 +0.29(+2.87%)
Jun 15, 2009 9.891 10.39 9.891 10.07 6,246 -0.36(-3.42%)
Jun 12, 2009 10.42 10.42 10.01 10.42 12,468 +0.00(+0.00%)
Jun 11, 2009 10.41 10.42 10.35 10.42 3,816 +0.01(+0.13%)
Jun 10, 2009 10.15 10.42 10.15 10.41 4,830 -0.01(-0.13%)
Jun 09, 2009 10.43 10.43 10.03 10.42 7,421 +0.17(+1.64%)
Jun 08, 2009 10.34 10.34 9.888 10.25 48,022 +0.00(+0.00%)
Jun 05, 2009 10.22 10.25 10.20 10.25 14,182 +0.00(+0.00%)
Jun 04, 2009 10.16 10.25 10.16 10.25 5,425 +0.03(+0.33%)
Jun 03, 2009 10.24 10.25 10.18 10.22 12,790 +0.19(+1.91%)
Jun 02, 2009 10.11 10.13 9.867 10.03 1,963 -0.05(-0.47%)
Jun 01, 2009 10.07 10.14 9.951 10.08 2,935 +0.04(+0.40%)
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%)
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.