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 (%)
Mar 31, 2009 8.557 8.557 8.557 8.557 297 +0.25(+3.00%)
Mar 30, 2009 8.149 8.308 8.113 8.308 5,424 -0.09(-1.04%)
Mar 26, 2009 8.567 8.567 8.382 8.396 1,924 -0.09(-1.03%)
Mar 25, 2009 8.483 8.500 8.483 8.483 2,376 -0.02(-0.20%)
Mar 24, 2009 8.332 8.732 8.163 8.500 52,790 +0.27(+3.23%)
Mar 23, 2009 7.948 8.234 7.945 8.234 2,756 +0.41(+5.25%)
Mar 20, 2009 7.823 7.823 7.823 7.823 344 -0.34(-4.16%)
Mar 19, 2009 8.163 8.163 8.163 8.163 1,455 +0.08(+1.04%)
Mar 18, 2009 7.827 8.234 7.827 8.079 1,054 +0.27(+3.45%)
Mar 17, 2009 7.776 7.810 7.776 7.810 3,297 +0.05(+0.65%)
Mar 16, 2009 7.746 7.759 7.746 7.759 683 +0.02(+0.22%)
Mar 13, 2009 7.743 7.743 7.743 7.743 0 +0.00(+0.00%)
Mar 12, 2009 7.743 7.743 7.743 7.743 938 -0.37(-4.60%)
Mar 11, 2009 8.247 8.247 8.116 8.116 1,485 -0.13(-1.59%)
Mar 09, 2009 8.237 8.247 8.247 8.247 2,970 +0.48(+6.20%)
Mar 06, 2009 7.938 7.938 7.766 7.766 1,235 -0.32(-3.91%)
Mar 05, 2009 8.083 8.083 8.079 8.083 2,673 -0.16(-2.00%)
Feb 27, 2009 8.247 8.247 8.247 8.247 8,614 +0.10(+1.24%)
Feb 26, 2009 8.079 8.244 7.813 8.146 8,885 +0.06(+0.75%)
Feb 25, 2009 8.244 8.244 8.086 8.086 4,901 -0.08(-0.95%)
Feb 24, 2009 8.214 8.247 8.153 8.163 13,961 +0.08(+1.00%)
Feb 20, 2009 8.214 8.083 8.083 8.083 8,020 -0.15(-1.80%)
Feb 19, 2009 8.042 8.244 8.042 8.231 1,485 +0.32(+4.04%)
Feb 18, 2009 8.564 8.564 7.901 7.911 9,208 -0.08(-1.05%)
Feb 17, 2009 7.948 7.995 7.948 7.995 3,267 +0.00(+0.00%)
Feb 13, 2009 7.995 7.995 7.995 7.995 1,826 -0.45(-5.36%)
Feb 11, 2009 8.448 8.448 8.448 8.448 297 +0.28(+3.44%)
Feb 10, 2009 8.167 8.167 8.167 8.167 0 +0.00(+0.00%)
Feb 09, 2009 8.247 8.247 8.163 8.167 2,227 -0.08(-0.98%)
Feb 06, 2009 8.247 8.247 8.247 8.247 0 +0.00(+0.00%)
Feb 05, 2009 8.247 8.247 8.247 8.247 594 -0.06(-0.77%)
Feb 04, 2009 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Feb 03, 2009 8.214 9.089 8.083 8.311 127,507 +0.25(+3.09%)
Feb 02, 2009 8.052 8.062 8.052 8.062 2,970 +0.01(+0.08%)
Jan 29, 2009 8.056 8.056 8.056 8.056 297 -0.16(-2.01%)
Jan 28, 2009 8.015 8.221 8.015 8.221 6,713 -0.40(-4.65%)
Jan 27, 2009 7.995 8.651 7.995 8.621 2,079 +0.41(+4.96%)
Jan 26, 2009 8.210 8.214 8.210 8.214 1,188 +0.19(+2.35%)
Jan 23, 2009 8.170 8.170 7.998 8.025 5,555 -0.22(-2.69%)
Jan 22, 2009 8.332 8.332 8.247 8.247 1,188 -0.17(-2.00%)
Jan 21, 2009 8.416 8.416 8.416 8.416 0 +0.00(+0.00%)
Jan 20, 2009 8.584 8.584 8.335 8.416 13,842 -0.03(-0.40%)
Jan 16, 2009 8.449 8.449 8.449 8.449 2,079 +0.20(+2.45%)
Jan 14, 2009 8.247 8.247 8.247 8.247 1,782 +0.04(+0.45%)
Jan 13, 2009 8.210 8.210 8.210 8.210 297 -0.04(-0.45%)
Jan 12, 2009 8.079 8.247 8.079 8.247 2,673 +0.27(+3.45%)
Jan 09, 2009 7.995 7.995 7.945 7.973 2,970 +0.03(+0.36%)
Jan 08, 2009 7.945 7.945 7.945 7.945 12,194 -0.13(-1.67%)
Jan 07, 2009 8.079 8.079 8.079 8.079 9,553 -0.02(-0.21%)
Jan 06, 2009 8.379 8.621 8.096 8.096 4,343 -0.12(-1.43%)
Jan 05, 2009 8.214 8.214 8.214 8.214 594 +0.00(+0.02%)
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.