PWOD

Penns Woods Bancorp, Inc. Historical Stock Prices

$43.13
*  
0.18
0.42%
Get PWOD Alerts
*Delayed - data as of Jul. 30, 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 30-APR-2015 TO 30-JUL-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  43.15  43.51  43.13  43.13 2,783
07/30/2015 43.35 43.51 43.13 43.13 2,783
07/29/2015 43.07 43.602 43.07 43.31 1,442
07/28/2015 43.42 44.11 43 43.25 12,783
07/27/2015 43.75 44.58 43.1116 44.3 4,842
07/24/2015 44.07 44.22 43.77 43.97 5,252
07/23/2015 44.2 44.63 43.36 44.06 4,829
07/22/2015 43.05 44.5 43 44.31 16,628
07/21/2015 43.45 43.72 43 43.72 8,453
07/20/2015 43.144 43.75 43.07 43.12 4,723
07/17/2015 43.05 43.73 43.05 43.23 5,075
07/16/2015 43.47 43.7585 43.05 43.11 5,988
07/15/2015 43.07 43.07 43.07 43.07 493
07/14/2015 43.09 43.32 43.09 43.32 919
07/13/2015 44.62 44.62 42.5 43.32 12,934
07/10/2015 43.24 43.865 43.1 43.35 7,235
07/09/2015 43.31 44.6099 43.07 43.1 4,751
07/08/2015 43.48 44.56 43.33 43.33 2,592
07/07/2015 43.7 44.39 43.014 43.67 5,404
07/06/2015 43.77 44.322 43.76 43.76 5,299
07/02/2015 44.56 44.84 44.22 44.22 3,907
07/01/2015 44.43 44.78 44.195 44.56 4,974
06/30/2015 44.86 44.86 44 44.09 10,467
06/29/2015 44.07 44.59 43.93 44.27 5,958
06/26/2015 44.33 44.84 43.39 44.59 36,033
06/25/2015 45.38 45.38 44.28 44.3 11,687
06/24/2015 45.2 45.6 44.1201 45.24 4,458
06/23/2015 45.42 46.24 44.53 45.88 10,322
06/22/2015 44.66 45.1 44.27 45.1 2,650
06/19/2015 44.77 45.11 44.32 44.63 16,520
06/18/2015 45.04 45.36 43.82 44.95 13,940
06/17/2015 43.3 45 42.88 44.57 12,621
06/16/2015 42.99 43.47 42.85 43.47 4,648
06/15/2015 42.4 43.16 42.4 42.76 7,769
06/12/2015 42.5 43.11 42.37 42.61 2,723
06/11/2015 42.64 42.79 42.42 42.76 3,559
06/10/2015 42.79 43.42 42.52 43 6,721
06/09/2015 42.65 43.42 42.24 42.29 4,723
06/08/2015 42.83 43.49 42.5784 42.62 4,348
06/05/2015 42.21 43.2 42.15 43.2 3,407
06/04/2015 42.5 43.28 42.32 42.52 18,351
06/03/2015 42.08 42.75 42 42.68 4,977
06/02/2015 41.97 42.61 41.84 41.84 8,996
06/01/2015 42.48 42.69 41.6 42 6,848
05/29/2015 42.8 43.06 42.01 42.41 6,858
05/28/2015 42.72 43.45 42.6 42.82 2,328
05/27/2015 42.51 42.86 42.51 42.78 3,063
05/26/2015 42.73 42.73 42.34 42.44 3,519
05/22/2015 42.89 43.19 42.35 42.49 6,424
05/21/2015 43.25 43.25 42.73 42.73 2,441
05/20/2015 42.867 42.96 42.8 42.8 2,115
05/19/2015 42.96 42.97 42.73 42.73 2,306
05/18/2015 42.5 42.92 42.28 42.66 10,149
05/15/2015 43.12 43.12 42.64 42.64 3,907
05/14/2015 43 43.2 42.65 43.09 10,815
05/13/2015 42.75 43.261 42.75 43.03 3,168
05/12/2015 42.9 42.91 42.5 42.71 3,708
05/11/2015 43.97 43.97 42.62 43.24 6,499
05/08/2015 43.68 44.08 42.75 42.75 12,708
05/07/2015 43.889 43.889 43.01 43.18 3,260
05/06/2015 43 44.1139 43 43.75 3,396
05/05/2015 43.33 44.0753 43.25 43.53 5,992
05/04/2015 43.67 44.58 43.16 43.16 2,220
05/01/2015 44.75 44.91 43.15 43.38 5,885
04/30/2015 44.7 44.7278 43.56 43.59 9,130
*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?