Skip to main content

Penns Woods Bancorp (NQ: PWOD )

21.13 +0.26 (+1.25%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 02, 2008 10.09 10.09 10.09 10.09 5,742 +0.12(+1.16%)
Aug 29, 2008 9.976 9.976 9.976 9.976 2,417 -0.03(-0.33%)
Aug 28, 2008 10.01 10.01 10.01 10.01 2,115 +0.00(+0.00%)
Aug 27, 2008 9.997 10.03 9.997 10.01 24,514 +0.13(+1.34%)
Aug 26, 2008 9.876 9.876 9.876 9.876 302 +0.03(+0.34%)
Aug 25, 2008 9.999 9.999 9.843 9.843 1,208 -0.08(-0.83%)
Aug 22, 2008 10.07 10.07 9.916 9.926 59,236 -0.17(-1.70%)
Aug 18, 2008 10.10 10.10 10.10 10.10 604 +0.00(+0.03%)
Aug 15, 2008 10.25 10.25 10.09 10.09 2,720 -0.15(-1.49%)
Aug 14, 2008 10.11 10.31 10.11 10.25 4,872 -0.17(-1.65%)
Aug 13, 2008 10.42 10.42 10.42 10.42 604 +0.16(+1.58%)
Aug 12, 2008 10.26 10.26 10.26 10.26 604 +0.17(+1.64%)
Aug 11, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 08, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 07, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 06, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 05, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 04, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Aug 01, 2008 10.09 10.09 10.09 10.09 3,022 +0.16(+1.63%)
Jul 31, 2008 9.929 9.929 9.929 9.929 0 +0.00(+0.00%)
Jul 30, 2008 9.929 9.929 9.929 9.929 0 +0.00(+0.00%)
Jul 29, 2008 9.929 9.929 9.929 9.929 0 +0.00(+0.00%)
Jul 28, 2008 9.929 9.929 9.929 9.929 302 -0.16(-1.61%)
Jul 25, 2008 9.942 10.09 9.942 10.09 713 -0.31(-2.99%)
Jul 24, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jul 23, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jul 22, 2008 10.41 10.41 10.40 10.40 921 +0.06(+0.61%)
Jul 21, 2008 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Jul 18, 2008 10.34 10.34 10.34 10.34 810 +0.08(+0.81%)
Jul 17, 2008 10.34 10.34 10.26 10.26 906 +0.00(+0.00%)
Jul 16, 2008 10.26 10.26 10.26 10.26 453 +0.17(+1.64%)
Jul 15, 2008 10.09 10.09 10.09 10.09 1,208 +0.15(+1.46%)
Jul 14, 2008 9.946 9.946 9.946 9.946 604 -0.01(-0.08%)
Jul 11, 2008 10.11 10.11 9.954 9.954 2,115 -0.15(-1.52%)
Jul 10, 2008 10.11 10.11 10.11 10.11 332 -0.28(-2.71%)
Jul 09, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jul 08, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jul 07, 2008 10.42 10.42 10.39 10.39 5,742 -0.03(-0.32%)
Jul 04, 2008 10.42 10.42 10.42 10.42 846 +0.00(+0.00%)
Jul 03, 2008 10.42 10.42 10.42 10.42 846 +0.00(+0.00%)
Jul 02, 2008 10.43 10.43 10.42 10.42 2,206 -0.00(-0.03%)
Jul 01, 2008 10.39 10.57 10.39 10.43 12,409 +0.09(+0.83%)
Jun 30, 2008 10.45 10.45 10.34 10.34 1,027 -0.03(-0.29%)
Jun 27, 2008 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Jun 26, 2008 10.39 10.39 10.26 10.37 6,023 +0.44(+4.43%)
Jun 25, 2008 10.28 10.28 9.929 9.929 1,601 -0.15(-1.53%)
Jun 24, 2008 10.04 10.30 9.926 10.08 5,948 -0.24(-2.29%)
Jun 23, 2008 10.82 10.82 9.942 10.32 4,028 +0.30(+3.04%)
Jun 20, 2008 10.84 10.84 10.02 10.02 9,269 -0.69(-6.46%)
Jun 19, 2008 10.01 10.71 9.999 10.71 27,382 +0.12(+1.12%)
Jun 18, 2008 10.10 10.62 9.926 10.59 8,764 -0.11(-0.99%)
Jun 17, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
Jun 16, 2008 10.66 10.69 10.66 10.69 604 +0.61(+6.04%)
Jun 13, 2008 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Jun 12, 2008 9.992 10.08 9.992 10.08 21,534 +0.09(+0.93%)
Jun 11, 2008 9.982 10.01 9.982 9.992 8,668 -0.12(-1.21%)
Jun 10, 2008 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jun 09, 2008 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jun 06, 2008 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Jun 05, 2008 10.43 10.43 10.11 10.11 1,272 -0.35(-3.35%)
Jun 04, 2008 10.47 10.47 10.47 10.47 0 +0.00(+0.00%)
Jun 03, 2008 10.47 10.47 10.47 10.47 604 +0.07(+0.64%)
Jun 02, 2008 10.09 10.40 10.09 10.40 5,818 +0.31(+3.05%)
May 30, 2008 10.15 10.71 10.09 10.09 4,717 -0.04(-0.39%)
May 29, 2008 10.71 10.71 10.13 10.13 1,511 -0.11(-1.07%)
May 28, 2008 10.19 10.71 10.19 10.24 4,436 -0.43(-4.03%)
May 27, 2008 10.67 10.67 10.67 10.67 302 +0.00(+0.00%)
May 26, 2008 10.67 10.67 10.67 10.67 302 +0.00(+0.00%)
May 23, 2008 10.67 10.67 10.67 10.67 302 +0.11(+1.07%)
May 22, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
May 21, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
May 20, 2008 10.36 10.56 10.18 10.56 5,246 +0.26(+2.54%)
May 19, 2008 10.48 10.48 10.30 10.30 2,841 -0.29(-2.75%)
May 16, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
May 15, 2008 10.63 10.63 10.59 10.59 17,529 -0.10(-0.93%)
May 14, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 13, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 12, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 09, 2008 10.69 10.69 10.69 10.69 0 +0.00(+0.00%)
May 08, 2008 10.69 10.69 10.69 10.69 302 -0.14(-1.25%)
May 07, 2008 10.92 11.06 10.80 10.82 2,886 +0.01(+0.06%)
May 06, 2008 10.61 10.92 10.60 10.82 3,324 +0.21(+2.01%)
May 05, 2008 10.60 10.60 10.60 10.60 24,783 -0.01(-0.14%)
May 02, 2008 10.59 10.62 10.59 10.62 3,022 -0.03(-0.31%)
May 01, 2008 10.33 10.65 10.31 10.65 1,843 -0.02(-0.15%)
Apr 30, 2008 10.33 10.67 10.31 10.67 1,511 +0.09(+0.84%)
Apr 29, 2008 10.46 10.67 10.34 10.58 1,813 +0.01(+0.09%)
Apr 28, 2008 10.65 10.65 10.57 10.57 1,224 -0.11(-0.99%)
Apr 25, 2008 10.59 10.91 10.50 10.67 7,063 -0.03(-0.28%)
Apr 24, 2008 10.83 10.90 10.70 10.70 26,805 -0.20(-1.82%)
Apr 23, 2008 10.50 10.90 10.50 10.90 1,148 +0.25(+2.36%)
Apr 22, 2008 10.56 10.65 10.56 10.65 1,511 +0.09(+0.88%)
Apr 21, 2008 10.56 10.56 10.56 10.56 0 +0.00(+0.00%)
Apr 18, 2008 10.44 10.56 10.44 10.56 949 +0.12(+1.16%)
Apr 17, 2008 10.26 10.63 10.26 10.44 7,761 -0.13(-1.24%)
Apr 16, 2008 10.14 10.58 10.14 10.57 1,734 +0.31(+3.00%)
Apr 15, 2008 10.26 10.26 10.26 10.26 302 -0.32(-3.03%)
Apr 14, 2008 10.18 10.58 10.10 10.58 2,720 -0.09(-0.84%)
Apr 11, 2008 10.67 10.67 10.67 10.67 302 +0.25(+2.45%)
Apr 10, 2008 10.66 10.66 10.24 10.42 1,813 -0.13(-1.22%)
Apr 09, 2008 10.48 10.54 10.48 10.54 1,366 +0.00(+0.02%)
Apr 08, 2008 10.54 10.54 10.22 10.54 906 -0.01(-0.08%)
Apr 07, 2008 10.04 10.55 9.966 10.55 7,102 +0.21(+2.05%)
Apr 04, 2008 10.34 10.34 9.949 10.34 16,916 -0.08(-0.79%)
Apr 03, 2008 10.42 10.42 10.42 10.42 1,511 +0.00(+0.00%)
Apr 02, 2008 10.92 10.92 10.33 10.42 58,900 -0.55(-4.98%)
Apr 01, 2008 10.97 10.97 10.97 10.97 5,210 +0.00(+0.00%)
Mar 31, 2008 10.98 10.99 10.97 10.97 10,590 -0.11(-0.96%)
Mar 28, 2008 11.07 11.07 11.07 11.07 0 +0.00(+0.00%)
Mar 27, 2008 10.97 11.07 10.97 11.07 1,752 +0.11(+0.97%)
Mar 26, 2008 10.97 10.97 10.97 10.97 604 +0.05(+0.45%)
Mar 25, 2008 10.95 10.95 10.76 10.92 3,726 +0.25(+2.33%)
Mar 24, 2008 10.51 10.92 10.51 10.67 1,813 -0.25(-2.27%)
Mar 21, 2008 10.68 10.92 10.68 10.92 604 +0.00(+0.00%)
Mar 20, 2008 10.68 10.92 10.68 10.92 604 +0.24(+2.26%)
Mar 19, 2008 10.68 10.68 10.68 10.68 858 +0.42(+4.06%)
Mar 18, 2008 10.13 10.27 10.13 10.26 3,475 -0.49(-4.58%)
Mar 17, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 14, 2008 10.75 10.75 10.69 10.75 2,493 -0.08(-0.76%)
Mar 13, 2008 10.84 10.84 10.84 10.84 0 +0.00(+0.00%)
Mar 12, 2008 10.87 10.87 10.84 10.84 604 -0.05(-0.46%)
Mar 11, 2008 10.26 10.89 10.26 10.89 1,813 +0.94(+9.41%)
Mar 10, 2008 10.40 10.40 9.949 9.949 1,127 -0.64(-6.00%)
Mar 07, 2008 10.21 10.59 10.21 10.58 30,508 +0.58(+5.75%)
Mar 06, 2008 10.59 10.59 10.01 10.01 7,646 -0.38(-3.66%)
Mar 05, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 04, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Mar 03, 2008 10.91 11.15 10.39 10.39 7,979 -0.53(-4.85%)
Feb 29, 2008 10.50 10.92 10.50 10.92 1,719 +0.33(+3.13%)
Feb 28, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Feb 27, 2008 10.59 10.59 10.59 10.59 302 +0.00(+0.00%)
Feb 26, 2008 10.59 10.59 10.59 10.59 906 +0.00(+0.00%)
Feb 25, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Feb 22, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Feb 21, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Feb 20, 2008 10.59 10.59 10.59 10.59 2,037 -0.44(-3.99%)
Feb 19, 2008 11.03 11.03 11.03 11.03 302 +0.22(+1.99%)
Feb 18, 2008 10.81 10.81 10.81 10.81 0 +0.00(+0.00%)
Feb 15, 2008 10.81 10.81 10.81 10.81 0 +0.00(+0.00%)
Feb 14, 2008 10.81 10.81 10.81 10.81 0 +0.00(+0.00%)
Feb 13, 2008 10.81 10.81 10.81 10.81 302 +0.22(+2.13%)
Feb 12, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Feb 11, 2008 10.59 10.59 10.59 10.59 1,118 -0.06(-0.59%)
Feb 08, 2008 10.59 10.73 10.59 10.65 12,210 +0.06(+0.59%)
Feb 07, 2008 10.86 10.86 10.59 10.59 604 -0.00(-0.03%)
Feb 06, 2008 10.61 10.61 10.59 10.59 1,208 -0.26(-2.44%)
Feb 05, 2008 10.87 10.87 10.67 10.86 5,896 +0.10(+0.95%)
Feb 04, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 01, 2008 10.59 10.92 10.33 10.75 4,080 +0.17(+1.56%)
Jan 31, 2008 10.37 10.59 10.37 10.59 909 +0.17(+1.59%)
Jan 30, 2008 10.29 10.73 9.820 10.42 2,777 -0.05(-0.51%)
Jan 29, 2008 9.999 10.48 9.999 10.48 4,536 +0.47(+4.66%)
Jan 28, 2008 10.01 10.01 10.01 10.01 1,813 +0.20(+1.99%)
Jan 25, 2008 10.09 10.09 9.813 9.813 5,086 -0.28(-2.75%)
Jan 24, 2008 10.09 10.09 10.09 10.09 2,115 +0.10(+0.96%)
Jan 23, 2008 10.09 10.09 9.995 9.995 1,698 -0.10(-0.95%)
Jan 22, 2008 10.26 10.26 10.09 10.09 2,309 -0.25(-2.43%)
Jan 21, 2008 10.60 10.60 10.34 10.34 3,403 +0.00(+0.00%)
Jan 18, 2008 10.60 10.60 10.34 10.34 3,403 -0.31(-2.92%)
Jan 17, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Jan 16, 2008 10.65 10.65 10.65 10.65 604 -0.26(-2.42%)
Jan 15, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Jan 14, 2008 10.33 10.92 10.33 10.92 1,139 +0.03(+0.27%)
Jan 11, 2008 10.42 10.89 10.26 10.89 5,896 +0.63(+6.16%)
Jan 10, 2008 10.26 10.26 10.26 10.26 604 +0.00(+0.00%)
Jan 09, 2008 10.35 10.35 10.12 10.26 1,511 -0.01(-0.10%)
Jan 08, 2008 10.26 10.27 10.26 10.27 604 -0.20(-1.87%)
Jan 07, 2008 10.52 10.52 10.46 10.46 906 +0.06(+0.60%)
Jan 04, 2008 10.59 10.78 10.32 10.40 11,143 -0.12(-1.16%)
Jan 03, 2008 10.59 10.60 10.52 10.52 10,394 -0.07(-0.63%)
Jan 02, 2008 10.72 10.72 10.52 10.59 3,714 -0.17(-1.54%)
Jan 01, 2008 10.84 10.84 10.75 10.75 3,626 +0.00(+0.00%)
Dec 31, 2007 10.84 10.84 10.75 10.75 3,626 +0.00(+0.00%)
Dec 28, 2007 10.52 10.75 10.52 10.75 4,805 +0.06(+0.53%)
Dec 27, 2007 10.52 10.70 10.52 10.70 3,572 +0.27(+2.60%)
Dec 26, 2007 10.27 10.52 9.982 10.43 17,995 -0.10(-0.91%)
Dec 24, 2007 10.52 10.52 10.52 10.52 906 -0.01(-0.09%)
Dec 21, 2007 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Dec 20, 2007 10.53 10.53 10.53 10.53 2,608 +0.36(+3.51%)
Dec 19, 2007 10.06 10.22 9.939 10.17 45,375 +0.00(+0.00%)
Dec 18, 2007 10.72 10.72 10.17 10.17 2,082 -0.17(-1.60%)
Dec 17, 2007 10.55 10.55 10.34 10.34 2,717 -0.33(-3.10%)
Dec 14, 2007 10.59 10.67 10.59 10.67 12,845 +0.08(+0.75%)
Dec 13, 2007 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Dec 12, 2007 10.59 10.59 10.59 10.59 604 +0.17(+1.62%)
Dec 11, 2007 10.34 10.49 10.34 10.42 3,022 -0.17(-1.56%)
Dec 10, 2007 10.13 10.59 10.13 10.59 2,620 +0.40(+3.96%)
Dec 07, 2007 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Dec 06, 2007 9.956 10.18 9.952 10.18 3,345 -0.16(-1.57%)
Dec 05, 2007 10.09 10.35 10.09 10.35 1,208 +0.21(+2.02%)
Dec 04, 2007 10.28 10.44 10.11 10.14 8,314 +0.03(+0.33%)
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.