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

Penns Woods Bancorp (NQ: PWOD )

19.57 +0.09 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.429 8.486 8.271 8.405 12,632 +0.04(+0.44%)
Apr 29, 2009 8.745 8.782 8.287 8.368 16,070 -0.42(-4.78%)
Apr 28, 2009 8.731 8.788 8.455 8.788 17,656 -0.01(-0.08%)
Apr 27, 2009 8.694 8.795 8.513 8.795 4,443 +0.17(+1.99%)
Apr 24, 2009 8.822 8.822 8.624 8.624 9,220 -0.00(-0.04%)
Apr 23, 2009 8.560 8.906 8.560 8.627 12,736 +0.07(+0.79%)
Apr 22, 2009 8.849 8.950 8.560 8.560 17,549 -0.27(-3.01%)
Apr 21, 2009 8.519 8.889 8.338 8.825 18,453 +0.15(+1.78%)
Apr 20, 2009 8.755 8.933 8.533 8.671 9,092 -0.08(-0.88%)
Apr 17, 2009 8.748 8.748 8.748 8.748 511 -0.13(-1.44%)
Apr 16, 2009 8.519 8.876 8.519 8.876 10,276 -0.12(-1.31%)
Apr 15, 2009 8.872 8.993 8.872 8.993 597 +0.13(+1.52%)
Apr 14, 2009 8.734 8.977 8.734 8.859 13,765 +0.12(+1.35%)
Apr 13, 2009 8.909 8.993 8.593 8.741 11,228 -0.07(-0.80%)
Apr 09, 2009 8.439 8.909 8.351 8.812 8,459 +0.24(+2.78%)
Apr 08, 2009 8.571 8.876 8.350 8.573 15,371 -0.34(-3.77%)
Apr 07, 2009 8.576 8.909 8.412 8.909 11,020 +0.06(+0.68%)
Apr 06, 2009 8.758 9.372 8.543 8.849 14,708 +0.07(+0.84%)
Apr 03, 2009 9.296 9.296 8.405 8.775 6,558 -0.05(-0.57%)
Apr 02, 2009 8.563 9.044 8.563 8.825 3,938 +0.27(+3.18%)
Apr 01, 2009 8.240 8.553 8.237 8.553 1,546 +0.01(+0.08%)
Mar 31, 2009 8.546 8.546 8.546 8.546 297 +0.25(+3.00%)
Mar 30, 2009 8.139 8.297 8.102 8.297 5,431 -0.09(-1.04%)
Mar 26, 2009 8.556 8.556 8.371 8.385 1,927 -0.09(-1.03%)
Mar 25, 2009 8.472 8.489 8.472 8.472 2,379 -0.02(-0.20%)
Mar 24, 2009 8.321 8.721 8.153 8.489 52,858 +0.27(+3.23%)
Mar 23, 2009 7.938 8.223 7.934 8.223 2,760 +0.41(+5.25%)
Mar 20, 2009 7.813 7.813 7.813 7.813 345 -0.34(-4.17%)
Mar 19, 2009 8.153 8.153 8.153 8.153 1,457 +0.08(+1.04%)
Mar 18, 2009 7.817 8.223 7.817 8.069 1,055 +0.27(+3.45%)
Mar 17, 2009 7.766 7.800 7.766 7.800 3,301 +0.05(+0.65%)
Mar 16, 2009 7.736 7.749 7.736 7.749 684 +0.02(+0.22%)
Mar 13, 2009 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Mar 12, 2009 7.733 7.733 7.733 7.733 939 -0.37(-4.60%)
Mar 11, 2009 8.237 8.237 8.106 8.106 1,487 -0.13(-1.59%)
Mar 09, 2009 8.227 8.237 8.237 8.237 2,974 +0.48(+6.20%)
Mar 06, 2009 7.928 7.928 7.756 7.756 1,237 -0.32(-3.92%)
Mar 05, 2009 8.072 8.072 8.069 8.072 2,676 -0.16(-2.00%)
Feb 27, 2009 8.237 8.237 8.237 8.237 8,625 +0.10(+1.24%)
Feb 26, 2009 8.069 8.234 7.803 8.136 8,896 +0.06(+0.75%)
Feb 25, 2009 8.234 8.234 8.076 8.076 4,907 -0.08(-0.95%)
Feb 24, 2009 8.203 8.237 8.143 8.153 13,979 +0.08(+1.00%)
Feb 20, 2009 8.203 8.072 8.072 8.072 8,030 -0.15(-1.80%)
Feb 19, 2009 8.032 8.234 8.032 8.220 1,487 +0.32(+4.04%)
Feb 18, 2009 8.553 8.553 7.891 7.901 9,220 -0.08(-1.05%)
Feb 17, 2009 7.938 7.985 7.938 7.985 3,271 +0.00(+0.00%)
Feb 13, 2009 7.985 7.985 7.985 7.985 1,829 -0.45(-5.36%)
Feb 11, 2009 8.437 8.437 8.437 8.437 297 +0.28(+3.44%)
Feb 10, 2009 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Feb 09, 2009 8.237 8.237 8.153 8.156 2,230 -0.08(-0.98%)
Feb 06, 2009 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Feb 05, 2009 8.237 8.237 8.237 8.237 594 -0.06(-0.77%)
Feb 04, 2009 8.301 8.301 8.301 8.301 0 +0.00(+0.00%)
Feb 03, 2009 8.203 9.077 8.072 8.301 127,671 +0.25(+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.