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

Penns Woods Bancorp (NQ: PWOD )

20.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2009 7.918 7.918 7.918 7.918 302 -0.16(-2.01%)
Jan 28, 2009 7.878 8.080 7.878 8.080 6,830 -0.39(-4.65%)
Jan 27, 2009 7.858 8.503 7.858 8.473 2,115 +0.40(+4.96%)
Jan 26, 2009 8.070 8.073 8.070 8.073 1,208 +0.19(+2.35%)
Jan 23, 2009 8.030 8.030 7.861 7.888 5,651 -0.22(-2.69%)
Jan 22, 2009 8.189 8.189 8.106 8.106 1,208 -0.17(-2.00%)
Jan 21, 2009 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Jan 20, 2009 8.437 8.437 8.192 8.272 14,084 -0.03(-0.40%)
Jan 16, 2009 8.305 8.305 8.305 8.305 2,115 +0.20(+2.45%)
Jan 14, 2009 8.106 8.106 8.106 8.106 1,813 +0.04(+0.45%)
Jan 13, 2009 8.070 8.070 8.070 8.070 302 -0.04(-0.45%)
Jan 12, 2009 7.941 8.106 7.941 8.106 2,720 +0.27(+3.45%)
Jan 09, 2009 7.858 7.858 7.808 7.836 3,022 +0.03(+0.36%)
Jan 08, 2009 7.808 7.808 7.808 7.808 12,406 -0.13(-1.67%)
Jan 07, 2009 7.941 7.941 7.941 7.941 9,720 -0.02(-0.21%)
Jan 06, 2009 8.235 8.473 7.957 7.957 4,418 -0.12(-1.43%)
Jan 05, 2009 8.073 8.073 8.073 8.073 604 +0.00(+0.02%)
Jan 02, 2009 7.787 8.072 7.775 8.072 3,602 +0.45(+5.93%)
Dec 31, 2008 7.527 7.921 7.527 7.620 9,148 +0.01(+0.13%)
Dec 30, 2008 7.785 7.785 7.444 7.610 26,724 -0.33(-4.17%)
Dec 23, 2008 8.401 7.941 7.941 7.941 31,432 -0.06(-0.70%)
Dec 22, 2008 7.990 8.040 7.878 7.997 33,947 +0.14(+1.77%)
Dec 19, 2008 7.858 7.858 7.858 7.858 1,892 -0.09(-1.12%)
Dec 18, 2008 7.894 8.308 7.630 7.947 36,335 +0.33(+4.30%)
Dec 17, 2008 7.855 7.855 7.620 7.620 8,704 -0.16(-2.08%)
Dec 16, 2008 8.047 8.047 7.782 7.782 5,893 -0.57(-6.85%)
Dec 15, 2008 8.354 8.354 8.354 8.354 0 +0.00(+0.00%)
Dec 12, 2008 8.219 8.444 8.219 8.354 16,139 +0.30(+3.70%)
Dec 11, 2008 8.109 8.268 8.007 8.057 4,231 -0.07(-0.81%)
Dec 10, 2008 8.126 8.130 8.123 8.123 4,548 -0.15(-1.78%)
Dec 09, 2008 8.272 8.272 8.270 8.270 3,626 -0.00(-0.02%)
Dec 08, 2008 8.437 8.437 8.040 8.272 12,494 -0.25(-2.91%)
Dec 05, 2008 8.520 8.520 8.520 8.520 456 +0.52(+6.49%)
Dec 04, 2008 8.004 8.007 8.000 8.000 2,448 +0.01(+0.12%)
Dec 03, 2008 7.990 7.991 7.990 7.991 1,338 -0.25(-3.00%)
Dec 02, 2008 8.143 8.238 8.143 8.238 906 +0.03(+0.38%)
Dec 01, 2008 8.192 8.207 8.189 8.207 2,741 +0.02(+0.22%)
Nov 26, 2008 8.189 8.189 8.189 8.189 0 +0.00(+0.00%)
Nov 25, 2008 8.189 8.189 8.189 8.189 716 -0.08(-1.00%)
Nov 24, 2008 8.272 8.272 8.189 8.272 30,526 +0.17(+2.04%)
Nov 21, 2008 8.189 8.189 8.106 8.106 3,941 -0.09(-1.05%)
Nov 20, 2008 8.189 8.192 8.189 8.192 906 -0.08(-0.96%)
Nov 19, 2008 8.437 8.437 8.272 8.272 906 -0.03(-0.40%)
Nov 18, 2008 8.437 8.437 8.305 8.305 1,208 -0.30(-3.46%)
Nov 17, 2008 8.602 8.602 8.602 8.602 28,298 -0.00(-0.00%)
Nov 14, 2008 8.602 8.602 8.602 8.602 302 -0.03(-0.38%)
Nov 11, 2008 8.636 8.636 8.636 8.636 4,533 -0.46(-5.02%)
Nov 10, 2008 8.937 9.092 8.927 9.092 8,166 +0.19(+2.16%)
Nov 07, 2008 8.927 8.927 8.900 8.900 2,115 +0.28(+3.26%)
Nov 06, 2008 8.612 8.619 8.612 8.619 906 -0.28(-3.16%)
Nov 05, 2008 8.900 8.900 8.900 8.900 302 +0.38(+4.47%)
Nov 04, 2008 8.321 8.520 8.321 8.520 13,649 +0.15(+1.78%)
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.