Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.88 -0.62 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.15 10.71 10.09 10.09 4,717 -0.04(-0.39%)
May 29, 2008 10.71 10.71 10.13 10.13 1,511 -0.11(-1.07%)
May 28, 2008 10.19 10.71 10.19 10.24 4,436 -0.43(-4.03%)
May 27, 2008 10.67 10.67 10.67 10.67 302 +0.00(+0.00%)
May 26, 2008 10.67 10.67 10.67 10.67 302 +0.00(+0.00%)
May 23, 2008 10.67 10.67 10.67 10.67 302 +0.11(+1.07%)
May 22, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
May 21, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
May 20, 2008 10.36 10.56 10.18 10.56 5,246 +0.26(+2.54%)
May 19, 2008 10.48 10.48 10.30 10.30 2,841 -0.29(-2.75%)
May 16, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
May 15, 2008 10.63 10.63 10.59 10.59 17,529 -0.10(-0.93%)
May 14, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 13, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 12, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 09, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 08, 2008 10.69 10.69 10.69 10.69 302 -0.14(-1.25%)
May 07, 2008 10.92 11.06 10.80 10.82 2,886 +0.01(+0.06%)
May 06, 2008 10.61 10.92 10.60 10.82 3,324 +0.21(+2.01%)
May 05, 2008 10.60 10.60 10.60 10.60 24,783 -0.01(-0.14%)
May 02, 2008 10.59 10.62 10.59 10.62 3,022 -0.03(-0.31%)
May 01, 2008 10.33 10.65 10.31 10.65 1,843 -0.02(-0.15%)
Apr 30, 2008 10.33 10.67 10.31 10.67 1,511 +0.09(+0.84%)
Apr 29, 2008 10.46 10.67 10.34 10.58 1,813 +0.01(+0.09%)
Apr 28, 2008 10.65 10.65 10.57 10.57 1,224 -0.11(-0.99%)
Apr 25, 2008 10.59 10.91 10.50 10.67 7,063 -0.03(-0.28%)
Apr 24, 2008 10.83 10.90 10.70 10.70 26,805 -0.20(-1.82%)
Apr 23, 2008 10.50 10.90 10.50 10.90 1,148 +0.25(+2.36%)
Apr 22, 2008 10.56 10.65 10.56 10.65 1,511 +0.09(+0.88%)
Apr 21, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Apr 18, 2008 10.44 10.56 10.44 10.56 949 +0.12(+1.16%)
Apr 17, 2008 10.26 10.63 10.26 10.44 7,761 -0.13(-1.24%)
Apr 16, 2008 10.14 10.58 10.14 10.57 1,734 +0.31(+3.00%)
Apr 15, 2008 10.26 10.26 10.26 10.26 302 -0.32(-3.03%)
Apr 14, 2008 10.18 10.58 10.10 10.58 2,720 -0.09(-0.84%)
Apr 11, 2008 10.67 10.67 10.67 10.67 302 +0.25(+2.45%)
Apr 10, 2008 10.66 10.66 10.24 10.42 1,813 -0.13(-1.22%)
Apr 09, 2008 10.48 10.54 10.48 10.54 1,366 +0.00(+0.02%)
Apr 08, 2008 10.54 10.54 10.22 10.54 906 -0.01(-0.08%)
Apr 07, 2008 10.04 10.55 9.966 10.55 7,102 +0.21(+2.05%)
Apr 04, 2008 10.34 10.34 9.949 10.34 16,916 -0.08(-0.79%)
Apr 03, 2008 10.42 10.42 10.42 10.42 1,511 +0.00(+0.00%)
Apr 02, 2008 10.92 10.92 10.33 10.42 58,900 -0.55(-4.98%)
Apr 01, 2008 10.97 10.97 10.97 10.97 5,210 +0.00(+0.00%)
Mar 31, 2008 10.98 10.99 10.97 10.97 10,590 -0.11(-0.96%)
Mar 28, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Mar 27, 2008 10.97 11.07 10.97 11.07 1,752 +0.11(+0.97%)
Mar 26, 2008 10.97 10.97 10.97 10.97 604 +0.05(+0.45%)
Mar 25, 2008 10.95 10.95 10.76 10.92 3,726 +0.25(+2.33%)
Mar 24, 2008 10.51 10.92 10.51 10.67 1,813 -0.25(-2.27%)
Mar 21, 2008 10.68 10.92 10.68 10.92 604 +0.00(+0.00%)
Mar 20, 2008 10.68 10.92 10.68 10.92 604 +0.24(+2.26%)
Mar 19, 2008 10.68 10.68 10.68 10.68 858 +0.42(+4.06%)
Mar 18, 2008 10.13 10.27 10.13 10.26 3,475 -0.49(-4.58%)
Mar 17, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 14, 2008 10.75 10.75 10.69 10.75 2,493 -0.08(-0.76%)
Mar 13, 2008 10.84 10.84 10.84 10.84 0 +0.00(+0.00%)
Mar 12, 2008 10.87 10.87 10.84 10.84 604 -0.05(-0.46%)
Mar 11, 2008 10.26 10.89 10.26 10.89 1,813 +0.94(+9.41%)
Mar 10, 2008 10.40 10.40 9.949 9.949 1,127 -0.64(-6.00%)
Mar 07, 2008 10.21 10.59 10.21 10.58 30,508 +0.58(+5.75%)
Mar 06, 2008 10.59 10.59 10.01 10.01 7,646 -0.38(-3.66%)
Mar 05, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 04, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
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.