Skip to main content

Penns Woods Bancorp (NQ: PWOD )

19.88 -0.62 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.06 11.06 10.60 10.60 13,601 -0.43(-3.87%)
Sep 29, 2009 11.29 11.29 11.03 11.03 3,643 -0.30(-2.66%)
Sep 28, 2009 11.30 11.34 10.99 11.33 51,308 +0.06(+0.50%)
Sep 25, 2009 11.30 11.30 11.12 11.28 5,695 -0.07(-0.61%)
Sep 24, 2009 11.26 11.35 11.14 11.35 17,220 +0.06(+0.54%)
Sep 23, 2009 11.28 11.29 11.12 11.29 8,454 +0.04(+0.40%)
Sep 22, 2009 11.24 11.43 11.22 11.24 35,023 +0.10(+0.89%)
Sep 21, 2009 11.23 11.26 11.02 11.14 13,281 -0.12(-1.09%)
Sep 18, 2009 11.16 11.26 11.03 11.26 41,260 +0.12(+1.04%)
Sep 17, 2009 10.91 11.15 10.84 11.15 8,210 +0.23(+2.09%)
Sep 16, 2009 10.80 10.92 10.77 10.92 7,081 +0.02(+0.21%)
Sep 15, 2009 10.85 10.90 10.75 10.90 5,351 +0.03(+0.27%)
Sep 14, 2009 10.78 10.87 10.70 10.87 5,641 +0.16(+1.45%)
Sep 11, 2009 10.69 10.83 10.69 10.71 4,829 -0.05(-0.43%)
Sep 10, 2009 10.71 10.82 10.37 10.76 67,599 -0.01(-0.06%)
Sep 09, 2009 10.60 10.76 10.37 10.76 30,311 +0.13(+1.21%)
Sep 08, 2009 10.40 10.74 10.29 10.63 44,821 -0.01(-0.09%)
Sep 04, 2009 10.39 10.68 10.28 10.64 16,185 -0.02(-0.16%)
Sep 03, 2009 10.67 10.67 10.48 10.66 4,352 -0.11(-0.98%)
Sep 02, 2009 10.53 10.77 10.53 10.77 1,334 +0.24(+2.30%)
Sep 01, 2009 10.87 10.90 10.49 10.53 19,683 -0.08(-0.75%)
Aug 31, 2009 10.83 10.92 10.56 10.60 20,365 +0.04(+0.35%)
Aug 28, 2009 10.91 10.91 10.56 10.57 7,383 -0.36(-3.30%)
Aug 27, 2009 10.85 10.93 10.69 10.93 15,065 +0.15(+1.41%)
Aug 26, 2009 10.64 10.78 10.44 10.78 11,702 +0.11(+0.99%)
Aug 25, 2009 10.62 10.88 10.59 10.67 16,369 -0.11(-1.01%)
Aug 24, 2009 10.88 10.93 10.58 10.78 8,156 -0.12(-1.12%)
Aug 21, 2009 10.76 10.90 10.32 10.90 35,349 +0.27(+2.59%)
Aug 20, 2009 10.59 10.67 10.44 10.63 36,629 -0.00(-0.03%)
Aug 19, 2009 10.73 10.73 10.28 10.63 22,225 +0.32(+3.15%)
Aug 18, 2009 9.992 10.49 9.984 10.31 32,530 +0.36(+3.60%)
Aug 17, 2009 10.31 10.44 9.949 9.949 17,513 -0.37(-3.56%)
Aug 14, 2009 10.59 10.72 10.32 10.32 47,197 -0.23(-2.14%)
Aug 13, 2009 10.73 10.90 10.54 10.54 8,300 -0.30(-2.78%)
Aug 12, 2009 10.60 10.93 10.47 10.84 46,008 +0.14(+1.30%)
Aug 11, 2009 10.69 10.86 10.54 10.70 11,594 -0.02(-0.15%)
Aug 10, 2009 10.62 10.75 10.44 10.72 20,716 -0.07(-0.61%)
Aug 07, 2009 10.67 10.87 10.50 10.79 13,450 +0.20(+1.91%)
Aug 06, 2009 10.61 10.75 10.44 10.58 37,526 -0.26(-2.35%)
Aug 05, 2009 10.95 10.96 10.73 10.84 69,332 -0.23(-2.04%)
Aug 04, 2009 11.02 11.10 10.93 11.06 29,505 +0.10(+0.88%)
Aug 03, 2009 11.26 11.30 10.96 10.97 32,678 -0.24(-2.13%)
Jul 31, 2009 10.94 11.38 10.94 11.21 38,585 -0.05(-0.41%)
Jul 30, 2009 10.94 11.29 10.93 11.25 75,622 +0.40(+3.69%)
Jul 29, 2009 10.94 11.14 10.85 10.85 8,584 -0.40(-3.53%)
Jul 28, 2009 11.11 11.26 11.05 11.25 97,890 +0.07(+0.65%)
Jul 27, 2009 11.10 11.20 10.98 11.18 17,579 -0.02(-0.21%)
Jul 24, 2009 11.18 11.26 10.78 11.20 73,989 +0.02(+0.18%)
Jul 23, 2009 10.92 11.18 10.89 11.18 29,050 +0.25(+2.27%)
Jul 22, 2009 10.90 10.93 10.61 10.93 7,440 +0.00(+0.00%)
Jul 21, 2009 10.92 10.93 10.56 10.93 15,892 +0.08(+0.70%)
Jul 20, 2009 10.66 10.86 10.54 10.86 9,601 +0.21(+1.96%)
Jul 17, 2009 10.93 10.93 10.54 10.65 67,219 -0.25(-2.31%)
Jul 16, 2009 10.80 10.93 10.64 10.90 16,692 +0.13(+1.23%)
Jul 15, 2009 10.60 10.77 10.60 10.77 16,568 +0.26(+2.43%)
Jul 14, 2009 10.36 10.52 10.12 10.51 18,068 +0.16(+1.50%)
Jul 13, 2009 10.07 10.36 10.07 10.36 18,382 +0.24(+2.36%)
Jul 10, 2009 9.879 10.12 9.879 10.12 5,931 +0.19(+1.94%)
Jul 09, 2009 10.06 10.35 9.829 9.925 31,145 -0.08(-0.76%)
Jul 08, 2009 10.05 10.27 9.876 10.00 25,286 -0.01(-0.13%)
Jul 07, 2009 9.952 10.15 9.939 10.01 18,295 +0.11(+1.14%)
Jul 06, 2009 9.955 10.13 9.770 9.902 36,007 -0.03(-0.33%)
Jul 02, 2009 10.17 10.17 9.790 9.935 15,681 -0.25(-2.44%)
Jul 01, 2009 10.08 10.22 9.796 10.18 14,799 +0.53(+5.49%)
Jun 30, 2009 10.25 10.25 9.654 9.654 20,085 -0.16(-1.62%)
Jun 29, 2009 10.00 10.05 9.614 9.813 41,709 -0.73(-6.88%)
Jun 26, 2009 10.12 10.56 10.06 10.54 1,832,159 +0.27(+2.65%)
Jun 25, 2009 9.932 10.27 9.462 10.27 113,091 +0.46(+4.70%)
Jun 24, 2009 9.690 10.06 9.495 9.806 7,639 +0.03(+0.31%)
Jun 23, 2009 10.00 10.00 9.694 9.776 4,482 -0.04(-0.44%)
Jun 22, 2009 10.10 10.10 9.455 9.819 43,366 -0.17(-1.66%)
Jun 19, 2009 9.978 9.988 9.978 9.985 1,388 +0.02(+0.23%)
Jun 18, 2009 10.09 10.09 9.946 9.962 4,684 -0.31(-3.00%)
Jun 17, 2009 9.906 10.27 9.906 10.27 40,122 +0.07(+0.65%)
Jun 16, 2009 9.690 10.20 9.581 10.20 25,784 +0.28(+2.87%)
Jun 15, 2009 9.747 10.24 9.747 9.919 6,338 -0.35(-3.42%)
Jun 12, 2009 10.27 10.27 9.862 10.27 12,653 +0.00(+0.00%)
Jun 11, 2009 10.26 10.27 10.20 10.27 3,872 +0.01(+0.13%)
Jun 10, 2009 10.00 10.27 10.00 10.26 4,902 -0.01(-0.13%)
Jun 09, 2009 10.28 10.28 9.886 10.27 7,531 +0.17(+1.64%)
Jun 08, 2009 10.19 10.19 9.743 10.10 48,733 +0.00(+0.00%)
Jun 05, 2009 10.07 10.10 10.05 10.10 14,392 +0.00(+0.00%)
Jun 04, 2009 10.01 10.10 10.01 10.10 5,505 +0.03(+0.33%)
Jun 03, 2009 10.09 10.10 10.03 10.07 12,979 +0.19(+1.91%)
Jun 02, 2009 9.959 9.985 9.723 9.882 1,992 -0.05(-0.47%)
Jun 01, 2009 9.925 9.988 9.806 9.929 2,979 +0.04(+0.40%)
May 29, 2009 9.359 9.894 9.359 9.889 9,263 +0.27(+2.75%)
May 28, 2009 9.525 9.624 9.525 9.624 1,811 -0.26(-2.61%)
May 27, 2009 9.982 10.17 9.740 9.882 13,885 -0.17(-1.68%)
May 26, 2009 9.349 10.22 9.349 10.05 46,786 +0.75(+8.09%)
May 22, 2009 9.428 9.594 9.197 9.299 50,535 +0.18(+1.96%)
May 21, 2009 8.869 9.253 8.859 9.120 59,537 +0.09(+1.03%)
May 20, 2009 8.630 9.177 8.630 9.028 10,742 +0.17(+1.91%)
May 19, 2009 8.862 8.862 8.746 8.859 5,532 +0.04(+0.45%)
May 18, 2009 8.743 8.819 8.743 8.819 5,131 +0.10(+1.18%)
May 15, 2009 8.779 8.779 8.706 8.716 7,138 -0.02(-0.23%)
May 14, 2009 8.696 8.759 8.696 8.736 7,848 -0.03(-0.30%)
May 13, 2009 8.696 8.763 8.696 8.763 1,509 -0.03(-0.34%)
May 12, 2009 8.779 8.792 8.779 8.792 1,545 +0.01(+0.15%)
May 11, 2009 8.696 8.779 8.630 8.779 5,131 +0.10(+1.14%)
May 08, 2009 8.630 8.680 8.614 8.680 11,470 +0.07(+0.77%)
May 07, 2009 8.676 8.680 8.613 8.614 6,571 +0.00(+0.00%)
May 06, 2009 8.614 8.614 8.614 8.614 546 -0.04(-0.50%)
May 05, 2009 8.295 8.657 8.295 8.657 4,962 -0.01(-0.11%)
May 04, 2009 8.498 8.667 8.289 8.667 2,333 +0.37(+4.43%)
May 01, 2009 8.213 8.537 7.958 8.299 58,055 +0.02(+0.20%)
Apr 30, 2009 8.305 8.362 8.150 8.282 12,819 +0.04(+0.44%)
Apr 29, 2009 8.617 8.653 8.166 8.246 16,309 -0.41(-4.78%)
Apr 28, 2009 8.604 8.660 8.332 8.660 17,917 -0.01(-0.08%)
Apr 27, 2009 8.567 8.667 8.388 8.667 4,509 +0.17(+1.99%)
Apr 24, 2009 8.693 8.693 8.498 8.498 9,357 -0.00(-0.04%)
Apr 23, 2009 8.435 8.776 8.435 8.501 12,925 +0.07(+0.79%)
Apr 22, 2009 8.720 8.820 8.435 8.435 17,809 -0.26(-3.01%)
Apr 21, 2009 8.395 8.759 8.216 8.696 18,726 +0.15(+1.78%)
Apr 20, 2009 8.627 8.802 8.408 8.544 9,227 -0.08(-0.88%)
Apr 17, 2009 8.620 8.620 8.620 8.620 519 -0.13(-1.44%)
Apr 16, 2009 8.395 8.746 8.395 8.746 10,428 -0.12(-1.31%)
Apr 15, 2009 8.743 8.862 8.743 8.862 606 +0.13(+1.52%)
Apr 14, 2009 8.607 8.845 8.607 8.729 13,969 +0.12(+1.35%)
Apr 13, 2009 8.779 8.862 8.468 8.614 11,394 -0.07(-0.80%)
Apr 09, 2009 8.315 8.779 8.229 8.683 8,584 +0.24(+2.78%)
Apr 08, 2009 8.446 8.746 8.228 8.448 15,599 -0.33(-3.77%)
Apr 07, 2009 8.451 8.779 8.289 8.779 11,183 +0.06(+0.68%)
Apr 06, 2009 8.630 9.235 8.418 8.720 14,926 +0.07(+0.84%)
Apr 03, 2009 9.160 9.160 8.282 8.647 6,655 -0.05(-0.57%)
Apr 02, 2009 8.438 8.912 8.438 8.696 3,996 +0.27(+3.18%)
Apr 01, 2009 8.120 8.428 8.117 8.428 1,569 +0.01(+0.08%)
Mar 31, 2009 8.421 8.421 8.421 8.421 301 +0.25(+3.00%)
Mar 30, 2009 8.020 8.176 7.984 8.176 5,511 -0.09(-1.04%)
Mar 26, 2009 8.431 8.431 8.249 8.262 1,955 -0.09(-1.03%)
Mar 25, 2009 8.348 8.365 8.348 8.348 2,414 -0.02(-0.20%)
Mar 24, 2009 8.199 8.594 8.034 8.365 53,642 +0.26(+3.23%)
Mar 23, 2009 7.822 8.103 7.818 8.103 2,801 +0.40(+5.25%)
Mar 20, 2009 7.699 7.699 7.699 7.699 350 -0.33(-4.17%)
Mar 19, 2009 8.034 8.034 8.034 8.034 1,479 +0.08(+1.04%)
Mar 18, 2009 7.702 8.103 7.702 7.951 1,071 +0.27(+3.45%)
Mar 17, 2009 7.653 7.686 7.653 7.686 3,350 +0.05(+0.65%)
Mar 16, 2009 7.623 7.636 7.623 7.636 694 +0.02(+0.22%)
Mar 13, 2009 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Mar 12, 2009 7.620 7.620 7.620 7.620 953 -0.37(-4.60%)
Mar 11, 2009 8.117 8.117 7.987 7.987 1,509 -0.13(-1.59%)
Mar 09, 2009 8.107 8.117 8.117 8.117 3,018 +0.47(+6.20%)
Mar 06, 2009 7.812 7.812 7.643 7.643 1,255 -0.31(-3.92%)
Mar 05, 2009 7.954 7.954 7.951 7.954 2,716 -0.16(-2.00%)
Feb 27, 2009 8.117 8.117 8.117 8.117 8,753 +0.10(+1.24%)
Feb 26, 2009 7.951 8.113 7.689 8.017 9,028 +0.06(+0.75%)
Feb 25, 2009 8.113 8.113 7.958 7.958 4,980 -0.08(-0.95%)
Feb 24, 2009 8.083 8.117 8.024 8.034 14,187 +0.08(+1.00%)
Feb 20, 2009 8.083 7.954 7.954 7.954 8,149 -0.15(-1.80%)
Feb 19, 2009 7.914 8.113 7.914 8.100 1,509 +0.31(+4.04%)
Feb 18, 2009 8.428 8.428 7.775 7.785 9,357 -0.08(-1.05%)
Feb 17, 2009 7.822 7.868 7.822 7.868 3,320 +0.00(+0.00%)
Feb 13, 2009 7.868 7.868 7.868 7.868 1,856 -0.45(-5.36%)
Feb 11, 2009 8.314 8.314 8.314 8.314 301 +0.28(+3.44%)
Feb 10, 2009 8.037 8.037 8.037 8.037 0 +0.00(+0.00%)
Feb 09, 2009 8.117 8.117 8.034 8.037 2,263 -0.08(-0.98%)
Feb 06, 2009 8.117 8.117 8.117 8.117 0 +0.00(+0.00%)
Feb 05, 2009 8.117 8.117 8.117 8.117 603 -0.06(-0.77%)
Feb 04, 2009 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Feb 03, 2009 8.083 8.945 7.954 8.180 129,563 +0.25(+3.09%)
Feb 02, 2009 7.924 7.934 7.924 7.934 3,018 +0.01(+0.08%)
Jan 29, 2009 7.928 7.928 7.928 7.928 301 -0.16(-2.01%)
Jan 28, 2009 7.888 8.090 7.888 8.090 6,821 -0.39(-4.65%)
Jan 27, 2009 7.868 8.514 7.868 8.484 2,112 +0.40(+4.96%)
Jan 26, 2009 8.080 8.083 8.080 8.083 1,207 +0.19(+2.35%)
Jan 23, 2009 8.040 8.040 7.871 7.898 5,644 -0.22(-2.69%)
Jan 22, 2009 8.199 8.199 8.117 8.117 1,207 -0.17(-2.00%)
Jan 21, 2009 8.282 8.282 8.282 8.282 0 +0.00(+0.00%)
Jan 20, 2009 8.448 8.448 8.203 8.282 14,066 -0.03(-0.40%)
Jan 16, 2009 8.315 8.315 8.315 8.315 2,112 +0.20(+2.45%)
Jan 14, 2009 8.117 8.117 8.117 8.117 1,811 +0.04(+0.45%)
Jan 13, 2009 8.080 8.080 8.080 8.080 301 -0.04(-0.45%)
Jan 12, 2009 7.951 8.117 7.951 8.117 2,716 +0.27(+3.45%)
Jan 09, 2009 7.868 7.868 7.818 7.846 3,018 +0.03(+0.36%)
Jan 08, 2009 7.818 7.818 7.818 7.818 12,390 -0.13(-1.67%)
Jan 07, 2009 7.951 7.951 7.951 7.951 9,707 -0.02(-0.21%)
Jan 06, 2009 8.246 8.484 7.968 7.968 4,413 -0.12(-1.43%)
Jan 05, 2009 8.083 8.083 8.083 8.083 603 +0.00(+0.02%)
Jan 02, 2009 7.797 8.082 7.785 8.082 3,598 +0.45(+5.93%)
Dec 31, 2008 7.537 7.931 7.537 7.630 9,137 +0.01(+0.13%)
Dec 30, 2008 7.795 7.795 7.454 7.620 26,689 -0.33(-4.17%)
Dec 23, 2008 8.411 7.951 7.951 7.951 31,392 -0.06(-0.70%)
Dec 22, 2008 8.001 8.050 7.888 8.007 33,903 +0.14(+1.77%)
Dec 19, 2008 7.868 7.868 7.868 7.868 1,889 -0.09(-1.12%)
Dec 18, 2008 7.905 8.319 7.640 7.958 36,288 +0.33(+4.30%)
Dec 17, 2008 7.865 7.865 7.630 7.630 8,693 -0.16(-2.08%)
Dec 16, 2008 8.057 8.057 7.792 7.792 5,886 -0.57(-6.85%)
Dec 15, 2008 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Dec 12, 2008 8.229 8.454 8.229 8.365 16,118 +0.30(+3.70%)
Dec 11, 2008 8.120 8.279 8.017 8.067 4,225 -0.07(-0.81%)
Dec 10, 2008 8.136 8.141 8.133 8.133 4,542 -0.15(-1.78%)
Dec 09, 2008 8.282 8.282 8.281 8.281 3,622 -0.00(-0.02%)
Dec 08, 2008 8.448 8.448 8.050 8.282 12,478 -0.25(-2.91%)
Dec 05, 2008 8.531 8.531 8.531 8.531 455 +0.52(+6.49%)
Dec 04, 2008 8.014 8.017 8.011 8.011 2,444 +0.01(+0.12%)
Dec 03, 2008 8.001 8.001 8.001 8.001 1,337 -0.25(-3.00%)
Dec 02, 2008 8.153 8.249 8.153 8.249 905 +0.03(+0.38%)
Dec 01, 2008 8.203 8.218 8.199 8.218 2,737 +0.02(+0.22%)
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%)
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.