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

Penns Woods Bancorp (NQ: PWOD )

20.03 -0.13 (-0.64%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 11, 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 (%)
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%)
Nov 03, 2008 8.371 8.372 8.371 8.371 837 +0.18(+2.22%)
Oct 31, 2008 8.285 8.285 8.189 8.189 3,620 -0.17(-1.98%)
Oct 30, 2008 8.387 8.387 8.354 8.354 2,115 +0.00(+0.00%)
Oct 29, 2008 8.387 8.437 8.354 8.354 33,246 -0.03(-0.39%)
Oct 28, 2008 8.354 8.387 8.285 8.387 4,835 +0.03(+0.40%)
Oct 27, 2008 8.602 8.602 8.354 8.354 7,601 -0.26(-3.00%)
Oct 24, 2008 8.437 8.612 8.437 8.612 2,348 +0.18(+2.08%)
Oct 23, 2008 8.437 8.437 8.437 8.437 3,324 +0.33(+4.04%)
Oct 22, 2008 8.338 8.768 8.106 8.109 24,689 -0.18(-2.12%)
Oct 21, 2008 9.357 9.363 8.272 8.285 20,646 -0.00(-0.02%)
Oct 20, 2008 8.837 8.960 8.286 8.286 6,951 -0.78(-8.60%)
Oct 17, 2008 8.966 9.066 8.779 9.066 5,289 +0.10(+1.11%)
Oct 16, 2008 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Oct 15, 2008 9.099 9.099 8.966 8.966 3,209 -0.13(-1.45%)
Oct 14, 2008 9.082 9.100 9.082 9.099 1,208 +0.02(+0.18%)
Oct 13, 2008 9.751 9.760 9.082 9.082 5,742 +0.04(+0.48%)
Oct 10, 2008 9.926 9.926 8.818 9.039 10,947 -0.27(-2.95%)
Oct 09, 2008 9.291 9.314 9.291 9.314 906 -0.61(-6.17%)
Oct 06, 2008 9.598 9.926 9.926 9.926 7,555 -0.13(-1.32%)
Oct 03, 2008 9.595 10.06 9.595 10.06 906 +0.03(+0.33%)
Oct 01, 2008 10.59 10.03 10.03 10.03 2,115 +0.43(+4.48%)
Sep 30, 2008 10.59 10.59 9.595 9.595 17,242 -1.99(-17.14%)
Sep 29, 2008 10.09 11.58 9.982 11.58 21,507 +1.98(+20.65%)
Sep 25, 2008 9.598 9.598 9.598 9.598 0 +0.00(+0.00%)
Sep 24, 2008 10.16 10.19 9.595 9.598 14,008 -0.51(-5.04%)
Sep 23, 2008 10.14 10.19 10.09 10.11 32,835 +0.02(+0.16%)
Sep 22, 2008 9.926 10.09 9.926 10.09 16,629 +0.18(+1.84%)
Sep 19, 2008 9.909 9.909 9.909 9.909 604 +0.03(+0.30%)
Sep 18, 2008 9.880 9.880 9.880 9.880 4,361 +0.28(+2.97%)
Sep 15, 2008 9.595 9.595 9.595 9.595 4,533 -0.09(-0.92%)
Sep 12, 2008 9.926 9.926 9.684 9.684 5,138 -0.32(-3.24%)
Sep 10, 2008 10.02 10.01 10.01 10.01 22,970 -0.01(-0.07%)
Sep 09, 2008 10.53 10.53 9.942 10.02 3,663 -0.16(-1.56%)
Sep 08, 2008 10.17 10.17 10.17 10.17 1,208 -0.08(-0.81%)
Sep 05, 2008 9.602 10.26 9.602 10.26 2,992 +0.00(+0.00%)
Sep 04, 2008 10.30 10.30 9.919 10.26 2,417 +0.11(+1.11%)
Sep 03, 2008 10.14 10.14 10.14 10.14 302 +0.05(+0.53%)
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.