PWOD

Penns Woods Bancorp, Inc. Historical Stock Prices

$47.5
*  
0.15
0.31%
Get PWOD Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PWOD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  47.70  47.70  47.50  47.50 2,682
03/27/2015 47.7 47.7 47.5 47.5 2,682
03/26/2015 48.1982 48.1982 47.65 47.65 2,740
03/25/2015 48.48 48.48 46.05 47.31 3,676
03/24/2015 48.1 48.9 47.96 48.32 36,571
03/23/2015 47.81 48.1 47.81 47.94 7,970
03/20/2015 47.68 47.94 47.14 47.94 12,624
03/19/2015 47.13 47.52 46.31 47.39 2,575
03/18/2015 47.44 47.44 46.3 46.98 4,362
03/17/2015 46.68 46.9359 46.42 46.67 4,126
03/16/2015 46.51 46.51 45.97 45.97 2,373
03/13/2015 46.07 46.5 45.2701 46.39 3,366
03/12/2015 45.79 46.46 45.59 46.46 5,034
03/11/2015 45.2 45.8 45.2 45.45 3,362
03/10/2015 45.02 45.6266 45.02 45.24 3,146
03/09/2015 45.95 45.95 45.35 45.35 2,407
03/06/2015 44.97 45.88 44.97 45 3,109
03/05/2015 45.71 45.95 45.5 45.91 4,154
03/04/2015 45.84 45.84 45.47 45.59 1,701
03/03/2015 45.87 46.41 45.85 45.85 1,873
03/02/2015 46.33 46.33 45.82 46.13 3,042
02/27/2015 46.1 47.29 46.1 46.24 4,730
02/26/2015 45.8101 46.06 45.8101 46.06 1,574
02/25/2015 45.993 46.6 45.993 46.04 1,132
02/24/2015 46.955 47.74 46.3 46.58 2,499
02/23/2015 46.51 46.51 45.44 46.21 1,395
02/20/2015 47.34 47.52 46.31 46.51 4,493
02/19/2015 46.78 47.69 46.78 47.15 2,100
02/18/2015 47.2 47.49 46.92 46.92 781
02/17/2015 46.59 46.99 46.59 46.9 3,495
02/13/2015 47.58 47.58 46.7 46.7 3,144
02/12/2015 46.46 47.67 46.26 46.89 7,066
02/11/2015 46.88 47.37 45.82 45.84 4,413
02/10/2015 46.69 47.64 46.69 47.02 2,946
02/09/2015 46.61 47.97 46.49 46.99 3,426
02/06/2015 47.18 47.48 46.95 46.97 5,013
02/05/2015 46.31 47.36 45.81 47.25 15,989
02/04/2015 46.48 46.65 45.18 46.17 33,046
02/03/2015 46.15 46.51 45.16 46.51 5,033
02/02/2015 45.01 46.44 44.01 46.05 23,575
01/30/2015 45.11 45.77 44.41 44.41 17,406
01/29/2015 45.11 45.5 45.11 45.39 7,990
01/28/2015 46.22 46.22 45.11 45.16 5,232
01/27/2015 45.59 46.835 45.59 46.2 4,236
01/26/2015 46.07 46.56 45.5606 46.11 14,872
01/23/2015 45.99 46.36 45.84 46.28 5,530
01/22/2015 45.51 46.47 45.51 46.25 7,292
01/21/2015 45.43 45.93 45.43 45.47 3,323
01/20/2015 45.13 46.26 45.13 45.93 2,910
01/16/2015 45 47.27 45 46.74 3,261
01/15/2015 47.19 47.19 45.05 45.07 4,733
01/14/2015 45.98 46.44 45.9 46.44 2,916
01/13/2015 47.51 47.55 46.03 46.16 6,112
01/12/2015 46.71 47.69 46.02 47.32 24,137
01/09/2015 47.26 47.93 46.7 46.79 6,139
01/08/2015 47.54 47.55 46.03 47.49 15,529
01/07/2015 46.2 47.3 45.07 46.93 27,610
01/06/2015 47.29 47.61 46.07 46.33 4,624
01/05/2015 48.3 48.3 47 47 4,490
01/02/2015 49.17 49.17 47.35 47.67 5,686
12/31/2014 48.54 49.73 48.1 49.26 13,350
12/30/2014 48.22 48.9399 47.5 48.71 7,200
12/29/2014 48.11 48.95 47.65 48.78 18,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?