Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 4:13PM ET - U.S. Markets Closed. Dow  0.18% Nasdaq  0.42%

Penns Woods Bancorp Inc. (PWOD)

At 3:56PM ET: 32.25   1.15 (3.70%)

MORE ON PWOD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 31.73 31.73 30.85 31.10 10,000 31.10 30-Nov-09 30.81 31.92 30.81 31.55 4,600 31.55 27-Nov-09 30.71 31.65 30.65 30.65 3,100 30.65 25-Nov-09 30.99 31.89 30.86 31.39 6,800 31.39 24-Nov-09 31.75 31.75 30.80 30.87 11,000 30.87 23-Nov-09 30.70 31.88 30.70 31.75 3,200 31.75 20-Nov-09 30.99 31.55 30.81 30.94 3,600 30.94 19-Nov-09 31.59 31.95 30.99 30.99 8,800 30.99 18-Nov-09 31.04 31.92 30.60 31.20 2,100 31.20 17-Nov-09 31.60 31.60 30.77 31.43 3,200 31.43 16-Nov-09 31.20 31.77 31.06 31.70 3,100 31.70 13-Nov-09 30.51 31.67 30.51 30.99 3,700 30.99 12-Nov-09 31.45 31.45 30.33 30.44 8,200 30.44 11-Nov-09 31.63 32.03 31.17 31.61 2,000 31.61 10-Nov-09 32.19 32.19 31.43 31.43 2,100 31.43 9-Nov-09 31.83 32.17 31.00 32.17 6,000 32.17 6-Nov-09 30.83 31.97 30.51 31.51 7,700 31.51 5-Nov-09 30.56 31.00 30.40 31.00 6,800 31.00 4-Nov-09 30.66 30.91 30.37 30.37 8,600 30.37 3-Nov-09 30.82 30.90 30.68 30.76 4,000 30.76 2-Nov-09 30.93 31.57 30.75 30.94 7,900 30.94 30-Oct-09 31.81 32.12 30.60 30.67 13,400 30.67 29-Oct-09 31.96 32.10 31.63 32.02 4,100 32.02 28-Oct-09 31.91 32.30 31.65 31.75 4,800 31.75 27-Oct-09 32.10 32.25 31.83 31.99 4,300 31.99 26-Oct-09 32.29 32.36 31.54 31.74 4,400 31.74 23-Oct-09 32.85 32.85 32.01 32.22 6,300 32.22 22-Oct-09 32.02 33.02 31.96 32.64 12,700 32.64 21-Oct-09 31.91 33.30 31.80 32.07 11,800 32.07 20-Oct-09 32.04 32.31 31.72 31.98 4,900 31.98 19-Oct-09 31.82 32.55 31.81 32.43 13,400 32.43 16-Oct-09 32.32 32.32 31.68 31.91 5,000 31.91 15-Oct-09 32.98 32.98 32.14 32.14 1,800 32.14 14-Oct-09 32.96 33.48 32.62 33.24 6,900 33.24 13-Oct-09 32.94 33.15 32.24 32.74 5,000 32.74 12-Oct-09 31.95 34.35 31.95 33.05 18,300 33.05 9-Oct-09 32.90 32.90 31.76 32.06 8,900 32.06 8-Oct-09 32.93 33.00 32.20 32.83 3,400 32.83 7-Oct-09 32.98 32.98 32.20 32.98 1,300 32.98 6-Oct-09 33.33 33.33 32.00 32.99 9,900 32.99 5-Oct-09 32.15 33.54 32.15 32.99 4,500 32.99 2-Oct-09 31.45 32.03 31.40 32.03 5,100 32.03 1-Oct-09 32.60 32.60 31.09 31.47 12,000 31.47 30-Sep-09 33.39 33.39 32.01 32.01 4,600 32.01 29-Sep-09 34.09 34.09 33.30 33.30 1,300 33.30 28-Sep-09 34.10 34.23 33.19 34.21 17,000 34.21 25-Sep-09 34.10 34.10 33.58 34.04 1,900 34.04 24-Sep-09 33.98 34.25 33.64 34.25 5,800 34.25 23-Sep-09 34.04 34.06 33.57 34.06 2,800 34.06 22-Sep-09 33.92 34.50 33.86 33.93 11,700 33.93 21-Sep-09 33.91 33.98 33.26 33.63 4,400 33.63 18-Sep-09 33.70 34.00 33.30 34.00 13,700 34.00 17-Sep-09 32.92 33.65 32.73 33.65 2,800 33.65 16-Sep-09 32.60 32.96 32.49 32.96 2,400 32.96 15-Sep-09 32.76 32.89 32.44 32.89 1,800 32.89 14-Sep-09 32.54 32.80 32.30 32.80 1,900 32.80 11-Sep-09 32.27 32.69 32.27 32.33 1,600 32.33 10-Sep-09 32.33 32.67 31.30 32.47 22,400 32.47 9-Sep-09 32.01 32.49 31.30 32.49 10,100 32.49 8-Sep-09 31.40 32.43 31.06 32.10 14,900 32.10 4-Sep-09 31.37 32.24 31.04 32.13 5,400 32.13 3-Sep-09 32.20 32.20 31.62 32.18 1,500 32.18 3-Sep-09 $ 0.46 Dividend 2-Sep-09 31.78 32.50 31.78 32.50 500 32.04 1-Sep-09 32.80 32.91 31.65 31.77 6,300 31.32 31-Aug-09 32.69 32.95 31.88 32.01 6,800 31.56 28-Aug-09 32.94 32.94 31.87 31.90 2,500 31.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions