Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.498	10.04	9.498	10.04	9,128	+0.27(+2.75%)
May 28, 2009	9.666	9.767	9.666	9.767	1,784	-0.26(-2.61%)
May 27, 2009	10.13	10.32	9.884	10.03	13,682	-0.17(-1.68%)
May 26, 2009	9.488	10.38	9.488	10.20	46,103	+0.76(+8.09%)
May 22, 2009	9.568	9.736	9.333	9.437	49,797	+0.18(+1.96%)
May 21, 2009	9.000	9.390	8.990	9.256	58,667	+0.09(+1.03%)
May 20, 2009	8.758	9.313	8.758	9.161	10,585	+0.17(+1.91%)
May 19, 2009	8.993	8.993	8.876	8.990	5,452	+0.04(+0.45%)
May 18, 2009	8.873	8.950	8.873	8.950	5,056	+0.10(+1.18%)
May 15, 2009	8.909	8.909	8.835	8.845	7,034	-0.02(-0.23%)
May 14, 2009	8.825	8.889	8.825	8.866	7,733	-0.03(-0.30%)
May 13, 2009	8.825	8.892	8.825	8.892	1,487	-0.03(-0.34%)
May 12, 2009	8.909	8.923	8.909	8.923	1,522	+0.01(+0.15%)
May 11, 2009	8.825	8.909	8.758	8.909	5,056	+0.10(+1.15%)
May 08, 2009	8.758	8.808	8.741	8.808	11,302	+0.07(+0.77%)
May 07, 2009	8.805	8.808	8.741	8.741	6,475	+0.00(+0.00%)
May 06, 2009	8.741	8.741	8.741	8.741	538	-0.04(-0.50%)
May 05, 2009	8.418	8.785	8.418	8.785	4,889	-0.01(-0.11%)
May 04, 2009	8.624	8.795	8.412	8.795	2,299	+0.37(+4.43%)
May 01, 2009	8.334	8.664	8.076	8.422	57,207	+0.02(+0.20%)
Apr 30, 2009	8.429	8.486	8.271	8.405	12,632	+0.04(+0.44%)
Apr 29, 2009	8.745	8.782	8.287	8.368	16,070	-0.42(-4.78%)
Apr 28, 2009	8.731	8.788	8.455	8.788	17,656	-0.01(-0.08%)
Apr 27, 2009	8.694	8.795	8.513	8.795	4,443	+0.17(+1.99%)
Apr 24, 2009	8.822	8.822	8.624	8.624	9,220	-0.00(-0.04%)
Apr 23, 2009	8.560	8.906	8.560	8.627	12,736	+0.07(+0.79%)
Apr 22, 2009	8.849	8.950	8.560	8.560	17,549	-0.27(-3.01%)
Apr 21, 2009	8.519	8.889	8.338	8.825	18,453	+0.15(+1.78%)
Apr 20, 2009	8.755	8.933	8.533	8.671	9,092	-0.08(-0.88%)
Apr 17, 2009	8.748	8.748	8.748	8.748	511	-0.13(-1.44%)
Apr 16, 2009	8.519	8.876	8.519	8.876	10,276	-0.12(-1.31%)
Apr 15, 2009	8.872	8.993	8.872	8.993	597	+0.13(+1.52%)
Apr 14, 2009	8.734	8.977	8.734	8.859	13,765	+0.12(+1.35%)
Apr 13, 2009	8.909	8.993	8.593	8.741	11,228	-0.07(-0.80%)
Apr 09, 2009	8.439	8.909	8.351	8.812	8,459	+0.24(+2.78%)
Apr 08, 2009	8.571	8.876	8.350	8.573	15,371	-0.34(-3.77%)
Apr 07, 2009	8.576	8.909	8.412	8.909	11,020	+0.06(+0.68%)
Apr 06, 2009	8.758	9.372	8.543	8.849	14,708	+0.07(+0.84%)
Apr 03, 2009	9.296	9.296	8.405	8.775	6,558	-0.05(-0.57%)
Apr 02, 2009	8.563	9.044	8.563	8.825	3,938	+0.27(+3.18%)
Apr 01, 2009	8.240	8.553	8.237	8.553	1,546	+0.01(+0.08%)
Mar 31, 2009	8.546	8.546	8.546	8.546	297	+0.25(+3.00%)
Mar 30, 2009	8.139	8.297	8.102	8.297	5,431	-0.09(-1.04%)
Mar 26, 2009	8.556	8.556	8.371	8.385	1,927	-0.09(-1.03%)
Mar 25, 2009	8.472	8.489	8.472	8.472	2,379	-0.02(-0.20%)
Mar 24, 2009	8.321	8.721	8.153	8.489	52,858	+0.27(+3.23%)
Mar 23, 2009	7.938	8.223	7.934	8.223	2,760	+0.41(+5.25%)
Mar 20, 2009	7.813	7.813	7.813	7.813	345	-0.34(-4.17%)
Mar 19, 2009	8.153	8.153	8.153	8.153	1,457	+0.08(+1.04%)
Mar 18, 2009	7.817	8.223	7.817	8.069	1,055	+0.27(+3.45%)
Mar 17, 2009	7.766	7.800	7.766	7.800	3,301	+0.05(+0.65%)
Mar 16, 2009	7.736	7.749	7.736	7.749	684	+0.02(+0.22%)
Mar 13, 2009	7.733	7.733	7.733	7.733	0	+0.00(+0.00%)
Mar 12, 2009	7.733	7.733	7.733	7.733	939	-0.37(-4.60%)
Mar 11, 2009	8.237	8.237	8.106	8.106	1,487	-0.13(-1.59%)
Mar 09, 2009	8.227	8.237	8.237	8.237	2,974	+0.48(+6.20%)
Mar 06, 2009	7.928	7.928	7.756	7.756	1,237	-0.32(-3.92%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Penns Woods Bancorp (NQ: PWOD )

Historical Prices