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

Penns Woods Bancorp (NQ: PWOD )

19.87 +0.31 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 11.46 11.56 11.38 11.56 13,741 +0.15(+1.28%)
Mar 28, 2003 11.08 11.42 11.08 11.42 19,238 +0.34(+3.05%)
Mar 27, 2003 11.05 11.08 11.00 11.08 83,236 +0.03(+0.23%)
Mar 26, 2003 10.95 11.05 10.88 11.05 8,245 +0.10(+0.95%)
Mar 25, 2003 10.82 10.95 10.77 10.95 11,778 +0.15(+1.37%)
Mar 24, 2003 10.80 10.94 10.77 10.80 15,312 +0.03(+0.26%)
Mar 21, 2003 10.70 10.77 10.67 10.77 7,852 +0.13(+1.22%)
Mar 20, 2003 10.70 10.70 10.57 10.64 9,030 -0.18(-1.65%)
Mar 19, 2003 10.83 10.83 10.82 10.82 2,355 -0.02(-0.21%)
Mar 18, 2003 10.95 10.95 10.84 10.85 5,104 -0.11(-0.98%)
Mar 17, 2003 11.06 11.06 10.92 10.95 21,594 -0.06(-0.53%)
Mar 14, 2003 10.70 11.13 10.70 11.01 32,980 +0.09(+0.86%)
Mar 13, 2003 10.85 11.04 10.85 10.92 10,600 +0.04(+0.33%)
Mar 12, 2003 10.99 10.99 10.88 10.88 2,355 +0.01(+0.05%)
Mar 11, 2003 10.69 10.88 10.69 10.88 8,637 +0.18(+1.67%)
Mar 10, 2003 10.85 10.85 10.70 10.70 2,748 -0.13(-1.18%)
Mar 07, 2003 10.85 10.87 10.83 10.82 10,993 -0.02(-0.21%)
Mar 06, 2003 10.75 10.86 10.75 10.85 5,104 +0.10(+0.97%)
Mar 05, 2003 10.74 10.74 10.74 10.74 392 +0.01(+0.12%)
Mar 04, 2003 10.74 10.74 10.73 10.73 785 -0.02(-0.17%)
Mar 03, 2003 11.17 11.17 10.75 10.75 7,459 -0.20(-1.86%)
Feb 28, 2003 10.87 11.11 10.82 10.95 29,446 +0.08(+0.77%)
Feb 27, 2003 11.02 11.02 10.87 10.87 7,067 -0.20(-1.82%)
Feb 26, 2003 11.05 11.13 10.98 11.07 10,600 -0.01(-0.09%)
Feb 25, 2003 10.82 11.09 10.78 11.08 52,219 +0.30(+2.74%)
Feb 24, 2003 10.70 10.78 10.69 10.78 21,594 +0.09(+0.84%)
Feb 21, 2003 10.44 10.69 10.43 10.69 8,637 +0.27(+2.59%)
Feb 20, 2003 10.18 10.42 10.18 10.42 14,527 +0.40(+3.96%)
Feb 19, 2003 10.03 10.03 10.03 10.03 1,177 +0.00(+0.00%)
Feb 18, 2003 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Feb 14, 2003 10.24 10.24 10.03 10.03 5,496 -0.21(-2.06%)
Feb 13, 2003 9.994 10.24 9.994 10.24 51,826 +0.31(+3.08%)
Feb 12, 2003 10.01 10.03 9.933 9.933 15,312 -0.11(-1.14%)
Feb 11, 2003 10.01 10.06 10.01 10.05 8,245 -0.01(-0.12%)
Feb 10, 2003 10.19 10.19 10.03 10.06 13,349 -0.13(-1.25%)
Feb 07, 2003 10.12 10.19 10.12 10.19 4,711 +0.06(+0.63%)
Feb 06, 2003 10.12 10.12 10.12 10.12 785 +0.10(+1.02%)
Feb 05, 2003 9.933 10.02 9.933 10.02 1,963 -0.09(-0.88%)
Feb 04, 2003 9.959 10.12 9.959 10.11 9,422 +0.15(+1.47%)
Feb 03, 2003 9.965 9.965 9.965 9.965 10,208 +0.03(+0.27%)
Jan 31, 2003 9.938 9.938 9.938 9.938 392 +0.02(+0.18%)
Jan 30, 2003 9.895 9.997 9.920 9.920 3,140 -0.05(-0.51%)
Jan 29, 2003 9.933 9.971 9.895 9.971 3,926 +0.13(+1.29%)
Jan 28, 2003 9.844 9.844 9.844 9.844 3,926 -0.03(-0.31%)
Jan 23, 2003 9.806 9.875 9.793 9.875 7,852 +0.01(+0.05%)
Jan 22, 2003 9.869 9.869 9.869 9.869 1,177 +0.00(+0.00%)
Jan 21, 2003 9.803 9.869 9.803 9.869 785 +0.05(+0.54%)
Jan 17, 2003 9.806 9.816 9.806 9.816 1,570 +0.06(+0.60%)
Jan 16, 2003 9.724 9.788 9.724 9.757 1,963 +0.04(+0.37%)
Jan 15, 2003 9.487 9.722 9.487 9.722 18,845 +0.20(+2.09%)
Jan 14, 2003 9.452 9.523 9.452 9.523 785 +0.02(+0.21%)
Jan 13, 2003 9.472 9.503 9.472 9.503 6,281 +0.06(+0.65%)
Jan 10, 2003 9.403 9.442 9.403 9.442 5,889 +0.08(+0.87%)
Jan 09, 2003 9.302 9.360 9.302 9.360 7,852 +0.02(+0.25%)
Jan 08, 2003 9.284 9.337 9.268 9.337 4,711 +0.10(+1.13%)
Jan 07, 2003 9.233 9.233 9.233 9.233 3,926 +0.03(+0.28%)
Jan 06, 2003 9.207 9.207 9.207 9.207 1,963 +0.00(+0.00%)
Jan 03, 2003 9.207 9.207 9.207 9.207 392 +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.