Skip to main content

Penns Woods Bancorp (NQ: PWOD )

27.00 -0.75 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.80 11.92 11.17 11.34 317,402 -0.46(-3.88%)
Jun 27, 2003 12.10 12.18 11.27 11.80 73,531 -0.29(-2.41%)
Jun 26, 2003 12.04 12.11 12.02 12.09 23,024 +0.08(+0.65%)
Jun 25, 2003 12.39 12.53 12.01 12.01 20,425 -0.38(-3.06%)
Jun 24, 2003 12.73 12.74 12.39 12.39 7,427 -0.07(-0.56%)
Jun 23, 2003 12.29 12.78 12.29 12.46 34,908 -0.02(-0.19%)
Jun 20, 2003 12.29 12.55 12.29 12.48 8,541 +0.19(+1.53%)
Jun 19, 2003 12.74 12.78 12.29 12.29 18,197 -0.32(-2.56%)
Jun 18, 2003 12.17 12.62 11.99 12.62 28,224 +0.37(+3.03%)
Jun 17, 2003 12.25 12.25 12.12 12.25 23,767 +0.06(+0.49%)
Jun 16, 2003 12.48 12.48 11.96 12.19 29,338 -0.46(-3.64%)
Jun 13, 2003 12.01 12.86 12.01 12.65 58,676 +0.64(+5.29%)
Jun 12, 2003 12.17 12.32 11.99 12.01 18,197 -0.16(-1.31%)
Jun 11, 2003 12.04 12.27 12.04 12.17 18,197 +0.17(+1.39%)
Jun 10, 2003 11.91 12.12 11.91 12.00 8,912 +0.02(+0.18%)
Jun 09, 2003 11.96 12.12 11.84 11.98 18,939 +0.03(+0.23%)
Jun 06, 2003 11.65 11.96 11.64 11.96 6,684 +0.35(+3.02%)
Jun 05, 2003 11.56 11.78 11.56 11.61 18,568 +0.06(+0.51%)
Jun 04, 2003 11.68 11.68 11.54 11.55 11,512 -0.13(-1.10%)
Jun 03, 2003 11.69 11.73 11.62 11.68 11,512 -0.02(-0.16%)
Jun 02, 2003 11.79 11.79 11.69 11.69 4,085 -0.22(-1.85%)
May 30, 2003 11.71 11.92 11.68 11.92 6,684 +0.13(+1.14%)
May 29, 2003 11.86 12.25 11.78 11.78 37,879 -0.08(-0.64%)
May 28, 2003 12.27 12.34 11.85 11.86 31,195 -0.48(-3.89%)
May 27, 2003 12.27 12.44 12.27 12.34 15,968 +0.03(+0.26%)
May 23, 2003 12.30 12.58 12.30 12.30 16,711 -0.02(-0.13%)
May 22, 2003 12.91 12.91 12.32 12.32 40,479 -0.66(-5.08%)
May 21, 2003 12.93 12.98 12.93 12.98 14,854 +0.01(+0.08%)
May 20, 2003 13.30 13.35 12.97 12.97 10,026 -0.36(-2.71%)
May 19, 2003 13.36 13.47 13.33 13.33 6,684 -0.27(-1.98%)
May 16, 2003 13.47 13.60 13.36 13.60 12,255 +0.00(+0.02%)
May 15, 2003 13.28 13.60 13.22 13.60 14,483 +0.38(+2.91%)
May 14, 2003 13.46 13.51 13.19 13.21 40,850 -0.52(-3.77%)
May 13, 2003 13.87 14.05 13.46 13.73 21,168 -0.19(-1.34%)
May 12, 2003 13.96 14.01 13.87 13.91 11,512 -0.06(-0.44%)
May 09, 2003 13.52 14.22 13.52 13.98 44,564 +0.46(+3.39%)
May 08, 2003 12.79 13.73 12.79 13.52 86,900 +0.73(+5.69%)
May 07, 2003 12.70 12.79 12.69 12.79 85,786 +0.07(+0.55%)
May 06, 2003 12.69 12.72 12.66 12.72 22,282 +0.05(+0.36%)
May 05, 2003 12.74 12.74 12.67 12.67 5,199 -0.02(-0.19%)
May 02, 2003 12.70 12.70 12.70 12.70 371 +0.01(+0.04%)
May 01, 2003 12.65 12.76 12.61 12.69 13,369 +0.09(+0.68%)
Apr 30, 2003 12.56 12.61 12.40 12.61 31,566 +0.09(+0.73%)
Apr 29, 2003 12.51 12.56 12.49 12.52 19,682 -0.05(-0.36%)
Apr 28, 2003 12.56 12.56 12.56 12.56 2,228 +0.09(+0.71%)
Apr 25, 2003 12.55 12.55 12.47 12.47 18,568 -0.12(-0.92%)
Apr 24, 2003 12.38 12.59 12.38 12.59 37,879 +0.25(+2.03%)
Apr 23, 2003 12.34 12.39 12.34 12.34 5,199 +0.01(+0.04%)
Apr 22, 2003 12.33 12.33 12.33 12.33 1,114 +0.05(+0.44%)
Apr 21, 2003 12.28 12.38 12.28 12.28 9,284 +0.00(+0.00%)
Apr 17, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Apr 16, 2003 12.32 12.32 12.28 12.28 8,912 -0.03(-0.22%)
Apr 15, 2003 12.32 12.32 12.27 12.31 5,570 +0.00(+0.00%)
Apr 14, 2003 12.25 12.32 12.13 12.31 34,908 -0.08(-0.65%)
Apr 11, 2003 12.33 12.39 12.25 12.39 15,226 +0.03(+0.26%)
Apr 10, 2003 12.35 12.35 12.35 12.35 7,056 +0.01(+0.07%)
Apr 09, 2003 12.29 12.35 12.25 12.35 6,684 +0.04(+0.33%)
Apr 08, 2003 12.35 12.35 12.31 12.31 3,342 -0.02(-0.15%)
Apr 07, 2003 12.30 12.36 12.30 12.32 4,085 +0.01(+0.07%)
Apr 04, 2003 12.34 12.35 12.32 12.32 8,541 -0.02(-0.20%)
Apr 03, 2003 12.36 12.36 12.30 12.34 22,653 -0.02(-0.15%)
Apr 02, 2003 12.37 12.39 12.31 12.36 14,112 +0.06(+0.53%)
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.