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 (%)
Apr 30, 2009 8.295 8.351 8.139 8.272 12,836 +0.04(+0.44%)
Apr 29, 2009 8.606 8.642 8.156 8.235 16,330 -0.41(-4.78%)
Apr 28, 2009 8.593 8.649 8.321 8.649 17,940 -0.01(-0.08%)
Apr 27, 2009 8.556 8.655 8.377 8.655 4,515 +0.17(+1.99%)
Apr 24, 2009 8.682 8.682 8.487 8.487 9,369 -0.00(-0.04%)
Apr 23, 2009 8.424 8.765 8.424 8.490 12,941 +0.07(+0.79%)
Apr 22, 2009 8.708 8.808 8.424 8.424 17,832 -0.26(-3.01%)
Apr 21, 2009 8.384 8.748 8.205 8.685 18,750 +0.15(+1.78%)
Apr 20, 2009 8.616 8.791 8.397 8.533 9,239 -0.08(-0.88%)
Apr 17, 2009 8.609 8.609 8.609 8.609 519 -0.13(-1.44%)
Apr 16, 2009 8.384 8.735 8.384 8.735 10,442 -0.12(-1.31%)
Apr 15, 2009 8.731 8.851 8.731 8.851 607 +0.13(+1.52%)
Apr 14, 2009 8.596 8.834 8.596 8.718 13,987 +0.12(+1.35%)
Apr 13, 2009 8.768 8.851 8.457 8.602 11,409 -0.07(-0.80%)
Apr 09, 2009 8.305 8.768 8.219 8.672 8,595 +0.23(+2.78%)
Apr 08, 2009 8.435 8.735 8.217 8.437 15,619 -0.33(-3.77%)
Apr 07, 2009 8.440 8.768 8.278 8.768 11,197 +0.06(+0.68%)
Apr 06, 2009 8.619 9.223 8.407 8.708 14,945 +0.07(+0.84%)
Apr 03, 2009 9.148 9.148 8.272 8.636 6,664 -0.05(-0.57%)
Apr 02, 2009 8.427 8.900 8.427 8.685 4,001 +0.27(+3.18%)
Apr 01, 2009 8.109 8.417 8.106 8.417 1,571 +0.01(+0.08%)
Mar 31, 2009 8.411 8.411 8.411 8.411 302 +0.24(+3.00%)
Mar 30, 2009 8.009 8.166 7.974 8.166 5,518 -0.09(-1.04%)
Mar 26, 2009 8.420 8.420 8.238 8.252 1,958 -0.09(-1.03%)
Mar 25, 2009 8.338 8.354 8.338 8.338 2,417 -0.02(-0.20%)
Mar 24, 2009 8.189 8.583 8.023 8.354 53,711 +0.26(+3.23%)
Mar 23, 2009 7.812 8.093 7.808 8.093 2,804 +0.40(+5.25%)
Mar 20, 2009 7.689 7.689 7.689 7.689 350 -0.33(-4.17%)
Mar 19, 2009 8.023 8.023 8.023 8.023 1,480 +0.08(+1.04%)
Mar 18, 2009 7.693 8.093 7.693 7.941 1,072 +0.26(+3.45%)
Mar 17, 2009 7.643 7.676 7.643 7.676 3,354 +0.05(+0.65%)
Mar 16, 2009 7.613 7.626 7.613 7.626 695 +0.02(+0.22%)
Mar 13, 2009 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Mar 12, 2009 7.610 7.610 7.610 7.610 955 -0.37(-4.60%)
Mar 11, 2009 8.106 8.106 7.977 7.977 1,511 -0.13(-1.59%)
Mar 09, 2009 8.096 8.106 8.106 8.106 3,022 +0.47(+6.20%)
Mar 06, 2009 7.802 7.802 7.633 7.633 1,257 -0.31(-3.92%)
Mar 05, 2009 7.944 7.944 7.941 7.944 2,720 -0.16(-2.00%)
Feb 27, 2009 8.106 8.106 8.106 8.106 8,764 +0.10(+1.24%)
Feb 26, 2009 7.941 8.103 7.679 8.007 9,039 +0.06(+0.75%)
Feb 25, 2009 8.103 8.103 7.947 7.947 4,986 -0.08(-0.95%)
Feb 24, 2009 8.073 8.106 8.014 8.023 14,205 +0.08(+1.00%)
Feb 20, 2009 8.073 7.944 7.944 7.944 8,160 -0.15(-1.80%)
Feb 19, 2009 7.904 8.103 7.904 8.090 1,511 +0.31(+4.04%)
Feb 18, 2009 8.417 8.417 7.765 7.775 9,369 -0.08(-1.05%)
Feb 17, 2009 7.812 7.858 7.812 7.858 3,324 +0.00(+0.00%)
Feb 13, 2009 7.858 7.858 7.858 7.858 1,858 -0.45(-5.36%)
Feb 11, 2009 8.303 8.303 8.303 8.303 302 +0.28(+3.44%)
Feb 10, 2009 8.027 8.027 8.027 8.027 0 +0.00(+0.00%)
Feb 09, 2009 8.106 8.106 8.023 8.027 2,266 -0.08(-0.98%)
Feb 06, 2009 8.106 8.106 8.106 8.106 0 +0.00(+0.00%)
Feb 05, 2009 8.106 8.106 8.106 8.106 604 -0.06(-0.77%)
Feb 04, 2009 8.169 8.169 8.169 8.169 0 +0.00(+0.00%)
Feb 03, 2009 8.073 8.933 7.944 8.169 129,730 +0.24(+3.09%)
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.