Skip to main content

Penns Woods Bancorp (NQ: PWOD )

20.12 -0.04 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.48 12.61 12.48 12.55 10,416 +0.14(+1.13%)
Oct 28, 2005 12.38 12.40 12.38 12.40 5,803 +0.26(+2.13%)
Oct 27, 2005 12.37 12.41 12.15 12.15 1,088 -0.33(-2.65%)
Oct 26, 2005 12.35 12.48 12.35 12.48 4,000 +0.21(+1.69%)
Oct 25, 2005 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Oct 24, 2005 12.27 12.27 12.27 12.27 2,538 +0.14(+1.14%)
Oct 21, 2005 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Oct 20, 2005 12.13 12.13 12.13 12.13 2,176 -0.03(-0.26%)
Oct 19, 2005 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 18, 2005 12.16 12.16 12.16 12.16 0 +0.00(+0.00%)
Oct 17, 2005 12.13 12.16 12.13 12.16 6,125 -0.00(-0.02%)
Oct 14, 2005 12.38 12.38 12.17 12.17 4,381 +0.03(+0.26%)
Oct 13, 2005 12.13 12.18 12.13 12.13 12,425 -0.14(-1.10%)
Oct 12, 2005 12.27 12.27 12.27 12.27 0 +0.00(+0.00%)
Oct 11, 2005 12.27 12.27 12.27 12.27 362 -0.12(-0.95%)
Oct 10, 2005 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Oct 07, 2005 12.39 12.39 12.39 12.39 362 -0.02(-0.17%)
Oct 06, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 05, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Oct 04, 2005 12.41 12.41 12.41 12.41 362 +0.14(+1.12%)
Oct 03, 2005 12.27 12.27 12.27 12.27 398 -0.14(-1.11%)
Sep 30, 2005 12.41 12.41 12.41 12.41 362 +0.00(+0.00%)
Sep 29, 2005 12.41 12.41 12.41 12.41 1,088 +0.00(+0.00%)
Sep 28, 2005 12.47 12.47 12.41 12.41 10,245 -0.03(-0.22%)
Sep 27, 2005 12.48 12.48 12.42 12.43 5,701 +0.03(+0.22%)
Sep 22, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Sep 21, 2005 12.41 12.41 12.41 12.41 3,264 -0.13(-1.06%)
Sep 20, 2005 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Sep 19, 2005 12.54 12.54 12.54 12.54 689 +0.01(+0.09%)
Sep 16, 2005 12.53 12.53 12.53 12.53 725 +0.04(+0.33%)
Sep 15, 2005 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Sep 14, 2005 12.55 12.55 12.41 12.49 1,088 -0.18(-1.46%)
Sep 13, 2005 12.67 12.67 12.67 12.67 725 +0.51(+4.19%)
Sep 12, 2005 12.16 12.16 12.16 12.16 362 -0.12(-0.96%)
Sep 09, 2005 12.35 12.35 12.28 12.28 3,314 -0.21(-1.68%)
Sep 08, 2005 12.49 12.49 12.49 12.49 0 +0.00(+0.00%)
Sep 07, 2005 12.49 12.49 12.49 12.49 1,389 -0.11(-0.88%)
Sep 06, 2005 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Sep 02, 2005 12.51 12.60 12.51 12.60 834 +0.05(+0.37%)
Sep 01, 2005 12.81 12.82 12.45 12.55 3,989 -0.22(-1.73%)
Aug 31, 2005 12.51 12.77 12.51 12.77 1,632 +0.11(+0.87%)
Aug 30, 2005 12.68 12.68 12.66 12.66 725 +0.22(+1.73%)
Aug 29, 2005 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 26, 2005 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Aug 25, 2005 12.59 12.59 12.41 12.45 4,805 +0.08(+0.67%)
Aug 24, 2005 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Aug 23, 2005 12.68 12.68 12.37 12.37 5,813 -0.32(-2.50%)
Aug 22, 2005 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Aug 19, 2005 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Aug 18, 2005 12.68 12.68 12.68 12.68 725 +0.00(+0.00%)
Aug 17, 2005 12.68 12.68 12.68 12.68 10,735 +0.27(+2.18%)
Aug 16, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 15, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 12, 2005 12.41 12.41 12.41 12.41 0 +0.00(+0.00%)
Aug 11, 2005 12.48 12.51 12.41 12.41 2,538 -0.04(-0.35%)
Aug 10, 2005 12.52 12.55 12.38 12.46 4,714 -0.29(-2.29%)
Aug 09, 2005 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Aug 08, 2005 12.64 12.75 12.64 12.75 1,450 +0.33(+2.66%)
Aug 05, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Aug 04, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Aug 03, 2005 12.36 12.42 12.36 12.42 1,088 -0.06(-0.51%)
Aug 02, 2005 12.41 12.48 12.41 12.48 8,476 -0.16(-1.24%)
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.