PWOD

Penns Woods Bancorp, Inc. Historical Stock Prices

$43.4
*  
1.25
2.8%
Get PWOD Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PWOD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PWOD Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.62  44.62  43.26  43.40 18,591
09/22/2014 44.62 44.62 43.26 43.4 18,591
09/19/2014 45.93 46.66 44.64 44.65 16,397
09/18/2014 46 46.21 45.5 45.94 7,495
09/17/2014 46.86 46.86 45.352 45.69 6,687
09/16/2014 46.28 46.28 45.24 46.07 4,377
09/15/2014 45.8 46.03 44.94 45.59 15,145
09/12/2014 46.16 46.16 45.52 45.78 5,771
09/11/2014 45.98 46.21 45.4 45.95 5,409
09/10/2014 45.05 45.98 44.85 45.62 12,492
09/09/2014 44.52 45 44.28 44.84 11,795
09/08/2014 44.76 45.42 44.05 44.8 18,515
09/05/2014 44.69 45.3775 44.1101 44.72 7,504
09/04/2014 45.27 45.69 45.2 45.32 6,084
09/03/2014 44.97 45.4 44.97 44.97 5,020
09/02/2014 45.61 45.61 44.6001 45.29 3,586
08/29/2014 45.07 45.51 44.6 45.48 4,093
08/28/2014 45.31 45.54 44.71 45.06 4,926
08/27/2014 45.37 45.54 44.45 45 12,625
08/26/2014 45.22 45.58 44.8852 45.58 7,769
08/25/2014 44.79 45.79 44.25 45.18 7,246
08/22/2014 44.8 44.925 43.8 44.7 7,786
08/21/2014 43.83 45.16 43.83 44.37 11,930
08/20/2014 43.76 44.42 43.76 44 2,689
08/19/2014 43.83 44.8 43.83 44.15 4,381
08/18/2014 44.37 44.99 43.81 44 6,191
08/15/2014 44.54 45.15 43.65 43.78 16,997
08/14/2014 44.17 44.41 43.88 44.11 2,788
08/13/2014 44.25 44.47 43.7 43.8 3,203
08/12/2014 43.36 43.98 43.32 43.66 7,164
08/11/2014 43.48 44.64 42.61 43.75 11,744
08/08/2014 42.78 43.35 42.61 43.1 6,122
08/07/2014 43.01 43.1059 42.61 42.81 2,936
08/06/2014 43.15 44.3139 42.5 43.08 11,946
08/05/2014 43.2 43.5 42.75 42.91 4,754
08/04/2014 43.42 43.5999 42.92 43.37 7,204
08/01/2014 43.09 43.4999 42.9 43.06 7,839
07/31/2014 42.9 43 42.27 42.91 10,578
07/30/2014 42.33 43.07 42.33 43.07 4,431
07/29/2014 42.59 43 42.01 42.58 6,446
07/28/2014 43.06 43.4899 42.56 42.67 5,602
07/25/2014 43.1 43.32 42.895 42.91 14,613
07/24/2014 43.53 43.55 43.01 43.1 4,035
07/23/2014 43.54 44.2184 42.99 43.36 5,688
07/22/2014 43.75 43.97 42.458 43.46 20,593
07/21/2014 44.52 45.2875 43.544 43.75 15,735
07/18/2014 43.81 45.32 43.81 44.72 8,735
07/17/2014 45.5 45.5 44 44.14 19,373
07/16/2014 46 46 44.85 45.25 5,231
07/15/2014 46.91 46.91 45.77 45.98 4,151
07/14/2014 47.09 47.18 45.93 46.9 5,268
07/11/2014 46.8 46.8 46.264 46.77 3,156
07/10/2014 46.52 47.01 46.12 46.97 2,814
07/09/2014 47 47.48 46.92 47.27 2,503
07/08/2014 48.19 48.19 47.02 47.48 13,222
07/07/2014 48.0145 48.24 47.9901 48.07 5,237
07/03/2014 48.9 48.99 48.79 48.79 1,557
07/02/2014 48.77 48.77 48.46 48.56 6,395
07/01/2014 47.5 49 46.73 48.71 19,774
06/30/2014 46.74 47.5 45.77 47.1 18,280
06/27/2014 45.37 47 45.37 46.99 40,922
06/26/2014 44.78 46.21 44.78 45.74 10,995
06/25/2014 45.19 45.66 44.75 45.64 5,896
06/24/2014 45.15 46.65 44.7 45.18 21,429
06/23/2014 44.5 45.4 44.5 45 7,463
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?