Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.85 -0.09 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.04 12.13 11.80 12.06 32,599 +0.14(+1.20%)
May 27, 2004 12.01 12.01 11.90 11.92 10,142 -0.12(-0.96%)
May 26, 2004 11.95 12.18 11.88 12.04 15,937 +0.10(+0.83%)
May 25, 2004 11.91 11.94 11.87 11.94 9,779 -0.03(-0.23%)
May 24, 2004 11.90 11.99 11.86 11.96 8,331 +0.09(+0.74%)
May 21, 2004 11.88 11.97 11.87 11.88 13,764 -0.02(-0.14%)
May 20, 2004 11.89 11.99 11.89 11.89 21,733 -0.05(-0.42%)
May 19, 2004 12.03 12.08 11.94 11.94 18,111 -0.20(-1.61%)
May 18, 2004 12.35 12.42 12.08 12.14 6,157 +0.14(+1.13%)
May 17, 2004 12.04 12.23 11.89 12.00 11,591 -0.17(-1.43%)
May 14, 2004 12.25 12.29 12.07 12.18 4,346 -0.04(-0.29%)
May 13, 2004 12.32 12.40 12.18 12.21 2,535 -0.14(-1.10%)
May 12, 2004 12.26 12.42 12.08 12.35 14,851 +0.07(+0.61%)
May 11, 2004 12.27 12.28 12.27 12.27 2,897 -0.08(-0.65%)
May 10, 2004 12.45 12.55 12.24 12.35 13,402 +0.04(+0.31%)
May 07, 2004 12.41 12.62 12.31 12.32 15,213 -0.08(-0.65%)
May 06, 2004 12.42 12.42 12.26 12.40 43,466 -0.02(-0.13%)
May 05, 2004 12.40 12.42 12.40 12.41 5,071 -0.02(-0.20%)
May 04, 2004 12.54 12.68 12.40 12.44 5,433 -0.11(-0.86%)
May 03, 2004 12.38 12.62 12.38 12.54 16,662 +0.16(+1.32%)
Apr 30, 2004 12.37 12.62 12.37 12.38 29,339 -0.02(-0.16%)
Apr 29, 2004 12.48 12.48 12.37 12.40 20,284 -0.02(-0.18%)
Apr 28, 2004 12.42 12.49 12.42 12.42 12,315 -0.06(-0.49%)
Apr 27, 2004 12.37 12.48 12.37 12.48 35,497 +0.13(+1.07%)
Apr 26, 2004 12.42 12.42 12.34 12.35 11,228 -0.06(-0.47%)
Apr 23, 2004 12.35 12.41 12.35 12.41 1,448 +0.04(+0.31%)
Apr 22, 2004 12.42 12.46 12.35 12.37 40,206 -0.04(-0.33%)
Apr 21, 2004 12.23 12.41 12.23 12.41 2,535 +0.00(+0.02%)
Apr 20, 2004 12.41 12.49 12.35 12.41 4,708 +0.05(+0.42%)
Apr 19, 2004 12.43 12.62 12.35 12.36 6,157 -0.07(-0.53%)
Apr 16, 2004 12.31 12.47 12.31 12.42 6,157 -0.01(-0.07%)
Apr 15, 2004 12.38 12.43 12.25 12.43 9,779 +0.01(+0.07%)
Apr 14, 2004 12.50 12.50 12.36 12.42 13,764 -0.03(-0.22%)
Apr 13, 2004 12.43 12.63 12.41 12.45 16,299 -0.32(-2.49%)
Apr 12, 2004 12.93 12.96 12.70 12.77 18,835 -0.18(-1.36%)
Apr 08, 2004 12.94 12.95 12.91 12.95 3,984 +0.08(+0.64%)
Apr 07, 2004 12.71 12.96 12.60 12.86 10,866 +0.19(+1.50%)
Apr 06, 2004 12.81 12.95 12.65 12.67 5,795 -0.28(-2.15%)
Apr 05, 2004 12.83 12.95 12.63 12.95 9,417 +0.23(+1.84%)
Apr 02, 2004 12.57 12.72 12.57 12.72 17,386 +0.22(+1.77%)
Apr 01, 2004 12.42 12.55 12.42 12.50 10,866 +0.05(+0.40%)
Mar 31, 2004 12.49 12.55 12.45 12.45 10,866 +0.01(+0.04%)
Mar 30, 2004 12.40 12.53 12.40 12.44 5,795 +0.04(+0.33%)
Mar 29, 2004 12.46 12.50 12.38 12.40 8,331 -0.07(-0.53%)
Mar 26, 2004 12.40 12.60 12.35 12.46 22,457 +0.09(+0.71%)
Mar 25, 2004 12.15 12.42 11.95 12.38 31,875 +0.31(+2.61%)
Mar 24, 2004 11.98 12.13 11.90 12.06 6,157 +0.02(+0.21%)
Mar 23, 2004 12.01 12.04 11.93 12.04 1,811 +0.10(+0.81%)
Mar 22, 2004 11.92 12.06 11.69 11.94 27,891 +0.00(+0.00%)
Mar 19, 2004 11.98 11.98 11.90 11.94 9,055 -0.07(-0.57%)
Mar 18, 2004 12.06 12.14 11.97 12.01 5,071 -0.05(-0.41%)
Mar 17, 2004 12.03 12.18 12.03 12.06 9,417 +0.04(+0.32%)
Mar 16, 2004 11.92 12.03 11.90 12.02 10,866 +0.06(+0.53%)
Mar 15, 2004 12.09 12.09 11.96 11.96 9,417 -0.31(-2.56%)
Mar 12, 2004 11.93 12.27 11.90 12.27 22,457 +0.33(+2.77%)
Mar 11, 2004 11.93 11.98 11.90 11.94 11,228 +0.04(+0.35%)
Mar 10, 2004 11.87 12.18 11.87 11.90 5,071 -0.19(-1.58%)
Mar 09, 2004 12.39 12.39 12.09 12.09 12,315 -0.33(-2.69%)
Mar 08, 2004 12.67 12.68 12.40 12.42 12,677 -0.26(-2.07%)
Mar 05, 2004 12.22 12.69 12.22 12.69 5,433 +0.35(+2.80%)
Mar 04, 2004 12.27 12.50 12.21 12.34 20,646 +0.17(+1.43%)
Mar 03, 2004 12.36 12.48 12.15 12.17 6,519 -0.30(-2.41%)
Mar 02, 2004 12.47 12.47 12.47 12.47 2,535 -0.15(-1.18%)
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.