Skip to main content

Penns Woods Bancorp (NQ: PWOD )

20.09 +0.14 (+0.73%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2008 8.199 8.199 8.199 8.199 0 +0.00(+0.00%)
Nov 25, 2008 8.199 8.199 8.199 8.199 715 -0.08(-1.00%)
Nov 24, 2008 8.282 8.282 8.199 8.282 30,486 +0.17(+2.04%)
Nov 21, 2008 8.199 8.199 8.117 8.117 3,936 -0.09(-1.05%)
Nov 20, 2008 8.199 8.203 8.199 8.203 905 -0.08(-0.96%)
Nov 19, 2008 8.448 8.448 8.282 8.282 905 -0.03(-0.40%)
Nov 18, 2008 8.448 8.448 8.315 8.315 1,207 -0.30(-3.46%)
Nov 17, 2008 8.614 8.614 8.614 8.614 28,262 -0.00(-0.00%)
Nov 14, 2008 8.614 8.614 8.614 8.614 301 -0.03(-0.38%)
Nov 11, 2008 8.647 8.647 8.647 8.647 4,527 -0.46(-5.02%)
Nov 10, 2008 8.948 9.104 8.938 9.104 8,156 +0.19(+2.16%)
Nov 07, 2008 8.938 8.938 8.912 8.912 2,112 +0.28(+3.26%)
Nov 06, 2008 8.623 8.630 8.623 8.630 905 -0.28(-3.16%)
Nov 05, 2008 8.912 8.912 8.912 8.912 301 +0.38(+4.47%)
Nov 04, 2008 8.332 8.531 8.332 8.531 13,631 +0.15(+1.78%)
Nov 03, 2008 8.382 8.383 8.382 8.382 836 +0.18(+2.22%)
Oct 31, 2008 8.295 8.295 8.199 8.199 3,616 -0.17(-1.98%)
Oct 30, 2008 8.398 8.398 8.365 8.365 2,112 +0.00(+0.00%)
Oct 29, 2008 8.398 8.448 8.365 8.365 33,203 -0.03(-0.39%)
Oct 28, 2008 8.365 8.398 8.295 8.398 4,829 +0.03(+0.40%)
Oct 27, 2008 8.614 8.614 8.365 8.365 7,591 -0.26(-3.00%)
Oct 24, 2008 8.448 8.623 8.448 8.623 2,345 +0.18(+2.08%)
Oct 23, 2008 8.448 8.448 8.448 8.448 3,320 +0.33(+4.04%)
Oct 22, 2008 8.348 8.779 8.117 8.120 24,658 -0.18(-2.12%)
Oct 21, 2008 9.369 9.375 8.282 8.295 20,619 -0.00(-0.02%)
Oct 20, 2008 8.849 8.971 8.297 8.297 6,942 -0.78(-8.60%)
Oct 17, 2008 8.978 9.077 8.791 9.077 5,282 +0.10(+1.11%)
Oct 16, 2008 8.978 8.978 8.978 8.978 0 +0.00(+0.00%)
Oct 15, 2008 9.110 9.110 8.978 8.978 3,205 -0.13(-1.45%)
Oct 14, 2008 9.094 9.112 9.094 9.110 1,207 +0.02(+0.18%)
Oct 13, 2008 9.763 9.773 9.094 9.094 5,735 +0.04(+0.48%)
Oct 10, 2008 9.939 9.939 8.829 9.051 10,933 -0.27(-2.95%)
Oct 09, 2008 9.303 9.326 9.303 9.326 905 -0.61(-6.17%)
Oct 06, 2008 9.611 9.939 9.939 9.939 7,546 -0.13(-1.31%)
Oct 03, 2008 9.607 10.07 9.607 10.07 905 +0.03(+0.33%)
Oct 01, 2008 10.60 10.04 10.04 10.04 2,112 +0.43(+4.48%)
Sep 30, 2008 10.60 10.60 9.607 9.607 17,220 -1.99(-17.14%)
Sep 29, 2008 10.10 11.60 9.995 11.60 21,479 +1.98(+20.65%)
Sep 25, 2008 9.611 9.611 9.611 9.611 0 +0.00(+0.00%)
Sep 24, 2008 10.17 10.20 9.607 9.611 13,990 -0.51(-5.04%)
Sep 23, 2008 10.15 10.20 10.10 10.12 32,793 +0.02(+0.16%)
Sep 22, 2008 9.939 10.10 9.939 10.10 16,607 +0.18(+1.84%)
Sep 19, 2008 9.922 9.922 9.922 9.922 603 +0.03(+0.30%)
Sep 18, 2008 9.892 9.892 9.892 9.892 4,355 +0.28(+2.97%)
Sep 15, 2008 9.607 9.607 9.607 9.607 4,527 -0.09(-0.92%)
Sep 12, 2008 9.939 9.939 9.697 9.697 5,131 -0.32(-3.24%)
Sep 10, 2008 10.03 10.02 10.02 10.02 22,940 -0.01(-0.07%)
Sep 09, 2008 10.54 10.54 9.955 10.03 3,658 -0.16(-1.56%)
Sep 08, 2008 10.19 10.19 10.19 10.19 1,207 -0.08(-0.81%)
Sep 05, 2008 9.614 10.27 9.614 10.27 2,988 +0.00(+0.00%)
Sep 04, 2008 10.31 10.31 9.932 10.27 2,414 +0.11(+1.11%)
Sep 03, 2008 10.16 10.16 10.16 10.16 301 +0.05(+0.52%)
Sep 02, 2008 10.10 10.10 10.10 10.10 5,735 +0.12(+1.16%)
Aug 29, 2008 9.988 9.988 9.988 9.988 2,414 -0.03(-0.33%)
Aug 28, 2008 10.02 10.02 10.02 10.02 2,112 +0.00(+0.00%)
Aug 27, 2008 10.01 10.04 10.01 10.02 24,483 +0.13(+1.34%)
Aug 26, 2008 9.889 9.889 9.889 9.889 301 +0.03(+0.34%)
Aug 25, 2008 10.01 10.01 9.856 9.856 1,207 -0.08(-0.83%)
Aug 22, 2008 10.09 10.09 9.929 9.939 59,159 -0.17(-1.70%)
Aug 18, 2008 10.11 10.11 10.11 10.11 603 +0.00(+0.03%)
Aug 15, 2008 10.26 10.26 10.11 10.11 2,716 -0.15(-1.49%)
Aug 14, 2008 10.12 10.32 10.12 10.26 4,865 -0.17(-1.65%)
Aug 13, 2008 10.43 10.43 10.43 10.43 603 +0.16(+1.58%)
Aug 12, 2008 10.27 10.27 10.27 10.27 603 +0.17(+1.64%)
Aug 11, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 08, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 07, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 06, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 05, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 04, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 01, 2008 10.10 10.10 10.10 10.10 3,018 +0.16(+1.63%)
Jul 31, 2008 9.942 9.942 9.942 9.942 0 +0.00(+0.00%)
Jul 30, 2008 9.942 9.942 9.942 9.942 0 +0.00(+0.00%)
Jul 29, 2008 9.942 9.942 9.942 9.942 0 +0.00(+0.00%)
Jul 28, 2008 9.942 9.942 9.942 9.942 301 -0.16(-1.61%)
Jul 25, 2008 9.955 10.10 9.955 10.10 712 -0.31(-2.99%)
Jul 24, 2008 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Jul 23, 2008 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Jul 22, 2008 10.42 10.42 10.42 10.42 920 +0.06(+0.61%)
Jul 21, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 18, 2008 10.35 10.35 10.35 10.35 808 +0.08(+0.81%)
Jul 17, 2008 10.35 10.35 10.27 10.27 905 +0.00(+0.00%)
Jul 16, 2008 10.27 10.27 10.27 10.27 452 +0.17(+1.64%)
Jul 15, 2008 10.10 10.10 10.10 10.10 1,207 +0.15(+1.46%)
Jul 14, 2008 9.959 9.959 9.959 9.959 603 -0.01(-0.08%)
Jul 11, 2008 10.12 10.12 9.967 9.967 2,112 -0.15(-1.52%)
Jul 10, 2008 10.12 10.12 10.12 10.12 332 -0.28(-2.71%)
Jul 09, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jul 08, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Jul 07, 2008 10.44 10.44 10.40 10.40 5,735 -0.03(-0.32%)
Jul 04, 2008 10.44 10.44 10.44 10.44 845 +0.00(+0.00%)
Jul 03, 2008 10.44 10.44 10.44 10.44 845 +0.00(+0.00%)
Jul 02, 2008 10.44 10.44 10.44 10.44 2,203 -0.00(-0.03%)
Jul 01, 2008 10.40 10.58 10.40 10.44 12,394 +0.09(+0.83%)
Jun 30, 2008 10.46 10.46 10.35 10.35 1,026 -0.03(-0.29%)
Jun 27, 2008 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Jun 26, 2008 10.41 10.41 10.27 10.38 6,015 +0.44(+4.43%)
Jun 25, 2008 10.29 10.29 9.942 9.942 1,599 -0.15(-1.53%)
Jun 24, 2008 10.06 10.31 9.939 10.10 5,940 -0.24(-2.29%)
Jun 23, 2008 10.83 10.83 9.955 10.33 4,023 +0.30(+3.04%)
Jun 20, 2008 10.85 10.85 10.03 10.03 9,257 -0.69(-6.46%)
Jun 19, 2008 10.02 10.72 10.01 10.72 27,347 +0.12(+1.13%)
Jun 18, 2008 10.11 10.63 9.939 10.60 8,753 -0.11(-0.99%)
Jun 17, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Jun 16, 2008 10.67 10.71 10.67 10.71 603 +0.61(+6.04%)
Jun 13, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jun 12, 2008 10.00 10.10 10.00 10.10 21,506 +0.09(+0.93%)
Jun 11, 2008 9.995 10.02 9.995 10.00 8,657 -0.12(-1.21%)
Jun 10, 2008 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 09, 2008 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 06, 2008 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 05, 2008 10.44 10.44 10.13 10.13 1,270 -0.35(-3.35%)
Jun 04, 2008 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jun 03, 2008 10.48 10.48 10.48 10.48 603 +0.07(+0.64%)
Jun 02, 2008 10.10 10.41 10.10 10.41 5,810 +0.31(+3.05%)
May 30, 2008 10.16 10.72 10.10 10.10 4,711 -0.04(-0.39%)
May 29, 2008 10.72 10.72 10.14 10.14 1,509 -0.11(-1.07%)
May 28, 2008 10.21 10.72 10.21 10.25 4,431 -0.43(-4.03%)
May 27, 2008 10.68 10.68 10.68 10.68 301 +0.00(+0.00%)
May 26, 2008 10.68 10.68 10.68 10.68 301 +0.00(+0.00%)
May 23, 2008 10.68 10.68 10.68 10.68 301 +0.11(+1.07%)
May 22, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 21, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
May 20, 2008 10.38 10.57 10.20 10.57 5,240 +0.26(+2.54%)
May 19, 2008 10.50 10.50 10.31 10.31 2,837 -0.29(-2.75%)
May 16, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
May 15, 2008 10.64 10.64 10.60 10.60 17,507 -0.10(-0.93%)
May 14, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
May 13, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
May 12, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
May 09, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
May 08, 2008 10.70 10.70 10.70 10.70 301 -0.14(-1.25%)
May 07, 2008 10.93 11.08 10.82 10.84 2,882 +0.01(+0.06%)
May 06, 2008 10.62 10.93 10.61 10.83 3,320 +0.21(+2.01%)
May 05, 2008 10.62 10.62 10.62 10.62 24,751 -0.01(-0.14%)
May 02, 2008 10.60 10.63 10.60 10.63 3,018 -0.03(-0.31%)
May 01, 2008 10.34 10.66 10.33 10.66 1,841 -0.02(-0.16%)
Apr 30, 2008 10.34 10.68 10.32 10.68 1,509 +0.09(+0.85%)
Apr 29, 2008 10.48 10.68 10.36 10.59 1,811 +0.01(+0.09%)
Apr 28, 2008 10.67 10.67 10.58 10.58 1,222 -0.11(-0.99%)
Apr 25, 2008 10.60 10.92 10.52 10.69 7,054 -0.03(-0.28%)
Apr 24, 2008 10.85 10.92 10.72 10.72 26,771 -0.20(-1.82%)
Apr 23, 2008 10.52 10.92 10.52 10.92 1,147 +0.25(+2.36%)
Apr 22, 2008 10.57 10.66 10.57 10.66 1,509 +0.09(+0.88%)
Apr 21, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Apr 18, 2008 10.46 10.57 10.46 10.57 947 +0.12(+1.16%)
Apr 17, 2008 10.27 10.65 10.27 10.45 7,751 -0.13(-1.24%)
Apr 16, 2008 10.16 10.59 10.16 10.58 1,732 +0.31(+3.00%)
Apr 15, 2008 10.27 10.27 10.27 10.27 301 -0.32(-3.03%)
Apr 14, 2008 10.19 10.59 10.12 10.59 2,716 -0.09(-0.84%)
Apr 11, 2008 10.68 10.68 10.68 10.68 301 +0.26(+2.45%)
Apr 10, 2008 10.67 10.67 10.25 10.43 1,811 -0.13(-1.22%)
Apr 09, 2008 10.49 10.56 10.49 10.56 1,364 +0.00(+0.02%)
Apr 08, 2008 10.56 10.56 10.23 10.56 905 -0.01(-0.08%)
Apr 07, 2008 10.05 10.56 9.978 10.56 7,093 +0.21(+2.04%)
Apr 04, 2008 10.35 10.35 9.962 10.35 16,894 -0.08(-0.79%)
Apr 03, 2008 10.44 10.44 10.44 10.44 1,509 +0.00(+0.00%)
Apr 02, 2008 10.93 10.94 10.34 10.44 58,824 -0.55(-4.98%)
Apr 01, 2008 10.98 10.98 10.98 10.98 5,203 +0.00(+0.00%)
Mar 31, 2008 11.00 11.01 10.98 10.98 10,576 -0.11(-0.96%)
Mar 28, 2008 11.09 11.09 11.09 11.09 0 +0.00(+0.00%)
Mar 27, 2008 10.98 11.09 10.98 11.09 1,750 +0.11(+0.97%)
Mar 26, 2008 10.98 10.98 10.98 10.98 603 +0.05(+0.45%)
Mar 25, 2008 10.97 10.97 10.78 10.93 3,721 +0.25(+2.32%)
Mar 24, 2008 10.53 10.93 10.53 10.68 1,811 -0.25(-2.27%)
Mar 21, 2008 10.69 10.93 10.69 10.93 603 +0.00(+0.00%)
Mar 20, 2008 10.69 10.93 10.69 10.93 603 +0.24(+2.26%)
Mar 19, 2008 10.69 10.69 10.69 10.69 857 +0.42(+4.06%)
Mar 18, 2008 10.15 10.28 10.15 10.27 3,471 -0.49(-4.58%)
Mar 17, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Mar 14, 2008 10.77 10.77 10.70 10.77 2,490 -0.08(-0.76%)
Mar 13, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Mar 12, 2008 10.89 10.89 10.85 10.85 603 -0.05(-0.46%)
Mar 11, 2008 10.27 10.90 10.27 10.90 1,811 +0.94(+9.41%)
Mar 10, 2008 10.41 10.41 9.962 9.962 1,125 -0.64(-6.00%)
Mar 07, 2008 10.23 10.60 10.23 10.60 30,468 +0.58(+5.75%)
Mar 06, 2008 10.60 10.60 10.02 10.02 7,636 -0.38(-3.66%)
Mar 05, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Mar 04, 2008 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
Mar 03, 2008 10.92 11.17 10.40 10.40 7,968 -0.53(-4.85%)
Feb 29, 2008 10.52 10.93 10.52 10.93 1,717 +0.33(+3.13%)
Feb 28, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 27, 2008 10.60 10.60 10.60 10.60 301 +0.00(+0.00%)
Feb 26, 2008 10.60 10.60 10.60 10.60 905 +0.00(+0.00%)
Feb 25, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 22, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 21, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 20, 2008 10.60 10.60 10.60 10.60 2,034 -0.44(-3.99%)
Feb 19, 2008 11.04 11.04 11.04 11.04 301 +0.22(+1.99%)
Feb 18, 2008 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 15, 2008 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 14, 2008 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Feb 13, 2008 10.83 10.83 10.83 10.83 301 +0.23(+2.12%)
Feb 12, 2008 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Feb 11, 2008 10.60 10.60 10.60 10.60 1,116 -0.06(-0.59%)
Feb 08, 2008 10.60 10.74 10.60 10.66 12,194 +0.06(+0.59%)
Feb 07, 2008 10.87 10.87 10.60 10.60 603 -0.00(-0.03%)
Feb 06, 2008 10.62 10.62 10.60 10.60 1,207 -0.27(-2.44%)
Feb 05, 2008 10.88 10.88 10.68 10.87 5,889 +0.10(+0.95%)
Feb 04, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Feb 01, 2008 10.60 10.93 10.34 10.77 4,074 +0.17(+1.56%)
Jan 31, 2008 10.39 10.60 10.39 10.60 908 +0.17(+1.59%)
Jan 30, 2008 10.30 10.75 9.833 10.44 2,774 -0.05(-0.51%)
Jan 29, 2008 10.01 10.49 10.01 10.49 4,530 +0.47(+4.66%)
Jan 28, 2008 10.02 10.02 10.02 10.02 1,811 +0.20(+1.99%)
Jan 25, 2008 10.10 10.10 9.826 9.826 5,080 -0.28(-2.75%)
Jan 24, 2008 10.10 10.10 10.10 10.10 2,112 +0.10(+0.96%)
Jan 23, 2008 10.10 10.10 10.01 10.01 1,696 -0.10(-0.95%)
Jan 22, 2008 10.27 10.27 10.10 10.10 2,306 -0.25(-2.43%)
Jan 21, 2008 10.61 10.61 10.36 10.36 3,398 +0.00(+0.00%)
Jan 18, 2008 10.61 10.61 10.36 10.36 3,398 -0.31(-2.92%)
Jan 17, 2008 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Jan 16, 2008 10.67 10.67 10.67 10.67 603 -0.26(-2.42%)
Jan 15, 2008 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Jan 14, 2008 10.34 10.93 10.34 10.93 1,137 +0.03(+0.27%)
Jan 11, 2008 10.44 10.90 10.27 10.90 5,889 +0.63(+6.16%)
Jan 10, 2008 10.27 10.27 10.27 10.27 603 +0.00(+0.00%)
Jan 09, 2008 10.36 10.36 10.13 10.27 1,509 -0.01(-0.10%)
Jan 08, 2008 10.27 10.28 10.27 10.28 603 -0.20(-1.87%)
Jan 07, 2008 10.54 10.54 10.48 10.48 905 +0.06(+0.61%)
Jan 04, 2008 10.60 10.80 10.34 10.41 11,129 -0.12(-1.16%)
Jan 03, 2008 10.60 10.61 10.54 10.54 10,380 -0.07(-0.62%)
Jan 02, 2008 10.73 10.73 10.54 10.60 3,709 -0.17(-1.54%)
Jan 01, 2008 10.85 10.85 10.77 10.77 3,622 +0.00(+0.00%)
Dec 31, 2007 10.85 10.85 10.77 10.77 3,622 +0.00(+0.00%)
Dec 28, 2007 10.54 10.77 10.54 10.77 4,799 +0.06(+0.53%)
Dec 27, 2007 10.54 10.71 10.54 10.71 3,567 +0.27(+2.60%)
Dec 26, 2007 10.29 10.54 9.995 10.44 17,972 -0.10(-0.91%)
Dec 24, 2007 10.54 10.54 10.54 10.54 905 -0.01(-0.09%)
Dec 21, 2007 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Dec 20, 2007 10.54 10.54 10.54 10.54 2,604 +0.36(+3.51%)
Dec 19, 2007 10.07 10.24 9.952 10.19 45,316 +0.00(+0.00%)
Dec 18, 2007 10.73 10.73 10.19 10.19 2,079 -0.17(-1.60%)
Dec 17, 2007 10.56 10.56 10.35 10.35 2,713 -0.33(-3.10%)
Dec 14, 2007 10.60 10.68 10.60 10.68 12,828 +0.08(+0.75%)
Dec 13, 2007 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Dec 12, 2007 10.60 10.60 10.60 10.60 603 +0.17(+1.62%)
Dec 11, 2007 10.35 10.50 10.35 10.44 3,018 -0.17(-1.56%)
Dec 10, 2007 10.15 10.60 10.15 10.60 2,617 +0.40(+3.96%)
Dec 07, 2007 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 06, 2007 9.969 10.20 9.965 10.20 3,341 -0.16(-1.57%)
Dec 05, 2007 10.10 10.36 10.10 10.36 1,207 +0.21(+2.02%)
Dec 04, 2007 10.30 10.45 10.12 10.15 8,303 +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.