NasdaqGS - Delayed Quote • USD
Penns Woods Bancorp, Inc. (PWOD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:43 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.63 | 17.85 | 17.49 | 17.52 | 17.52 | 21,100 |
Apr 25, 2024 | 17.25 | 17.63 | 17.01 | 17.60 | 17.60 | 55,400 |
Apr 24, 2024 | 17.68 | 17.68 | 17.25 | 17.28 | 17.28 | 34,600 |
Apr 23, 2024 | 18.21 | 18.57 | 17.73 | 17.78 | 17.78 | 28,200 |
Apr 22, 2024 | 17.80 | 18.12 | 17.65 | 17.99 | 17.99 | 27,400 |
Apr 19, 2024 | 17.34 | 18.11 | 17.34 | 17.96 | 17.96 | 32,200 |
Apr 18, 2024 | 17.27 | 17.52 | 17.27 | 17.39 | 17.39 | 21,300 |
Apr 17, 2024 | 17.53 | 17.78 | 17.27 | 17.42 | 17.42 | 21,400 |
Apr 16, 2024 | 17.47 | 17.55 | 17.25 | 17.52 | 17.52 | 28,300 |
Apr 15, 2024 | 17.85 | 17.85 | 17.21 | 17.33 | 17.33 | 30,000 |
Apr 12, 2024 | 17.95 | 17.95 | 17.73 | 17.85 | 17.85 | 22,700 |
Apr 11, 2024 | 18.05 | 18.26 | 18.05 | 18.14 | 18.14 | 18,500 |
Apr 10, 2024 | 18.55 | 18.91 | 17.95 | 18.32 | 18.32 | 45,300 |
Apr 9, 2024 | 18.79 | 18.86 | 18.50 | 18.73 | 18.73 | 42,800 |
Apr 8, 2024 | 19.08 | 19.32 | 18.85 | 19.08 | 19.08 | 12,200 |
Apr 5, 2024 | 18.69 | 19.16 | 18.69 | 18.91 | 18.91 | 9,200 |
Apr 4, 2024 | 18.98 | 19.10 | 18.69 | 18.85 | 18.85 | 15,900 |
Apr 3, 2024 | 19.15 | 19.25 | 18.82 | 18.82 | 18.82 | 18,500 |
Apr 2, 2024 | 18.69 | 19.07 | 18.60 | 19.07 | 19.07 | 21,200 |
Apr 1, 2024 | 19.54 | 19.54 | 18.70 | 18.86 | 18.86 | 16,400 |
Mar 28, 2024 | 19.11 | 19.64 | 19.11 | 19.41 | 19.41 | 15,000 |
Mar 27, 2024 | 18.80 | 19.47 | 18.80 | 19.25 | 19.25 | 19,400 |
Mar 26, 2024 | 18.90 | 18.94 | 18.45 | 18.62 | 18.62 | 23,200 |
Mar 25, 2024 | 18.81 | 19.09 | 18.57 | 18.70 | 18.70 | 11,100 |
Mar 22, 2024 | 18.99 | 19.16 | 18.35 | 18.93 | 18.93 | 16,200 |
Mar 21, 2024 | 19.07 | 19.12 | 18.51 | 18.77 | 18.77 | 18,800 |
Mar 20, 2024 | 18.53 | 18.79 | 18.02 | 18.77 | 18.77 | 33,700 |
Mar 19, 2024 | 18.66 | 18.88 | 18.44 | 18.44 | 18.44 | 14,400 |
Mar 18, 2024 | 18.44 | 18.80 | 18.30 | 18.69 | 18.69 | 18,200 |
Mar 15, 2024 | 18.50 | 18.95 | 18.28 | 18.56 | 18.56 | 65,900 |
Mar 14, 2024 | 19.15 | 19.15 | 18.62 | 18.67 | 18.67 | 16,100 |
Mar 13, 2024 | 19.11 | 19.41 | 18.86 | 19.00 | 19.00 | 17,600 |
Mar 12, 2024 | 19.13 | 19.19 | 18.77 | 18.78 | 18.78 | 35,400 |
Mar 11, 2024 | 0.32 Dividend | |||||
Mar 11, 2024 | 19.50 | 19.50 | 19.03 | 19.03 | 19.03 | 9,100 |
Mar 8, 2024 | 19.83 | 19.95 | 19.58 | 19.59 | 19.27 | 13,100 |
Mar 7, 2024 | 19.29 | 19.68 | 19.29 | 19.67 | 19.35 | 18,600 |
Mar 6, 2024 | 19.48 | 19.48 | 18.75 | 19.15 | 18.84 | 49,400 |
Mar 5, 2024 | 19.28 | 19.50 | 19.25 | 19.28 | 18.97 | 12,800 |
Mar 4, 2024 | 19.38 | 19.70 | 19.27 | 19.29 | 18.97 | 15,600 |
Mar 1, 2024 | 19.51 | 19.52 | 19.10 | 19.38 | 19.06 | 14,800 |
Feb 29, 2024 | 19.33 | 19.46 | 19.00 | 19.34 | 19.02 | 29,200 |
Feb 28, 2024 | 19.07 | 19.36 | 19.00 | 19.02 | 18.71 | 21,200 |
Feb 27, 2024 | 20.02 | 20.05 | 19.21 | 19.25 | 18.94 | 27,600 |
Feb 26, 2024 | 19.79 | 20.03 | 19.60 | 19.66 | 19.34 | 14,800 |
Feb 23, 2024 | 19.63 | 20.06 | 19.52 | 19.94 | 19.61 | 16,500 |
Feb 22, 2024 | 19.56 | 19.60 | 19.20 | 19.59 | 19.27 | 42,000 |
Feb 21, 2024 | 19.93 | 19.93 | 19.58 | 19.68 | 19.36 | 23,700 |
Feb 20, 2024 | 20.35 | 20.35 | 19.77 | 19.83 | 19.51 | 34,800 |
Feb 16, 2024 | 20.45 | 20.45 | 20.11 | 20.29 | 19.96 | 9,500 |
Feb 15, 2024 | 19.84 | 20.59 | 19.84 | 20.50 | 20.17 | 20,200 |
Feb 14, 2024 | 19.80 | 20.43 | 19.75 | 20.21 | 19.88 | 19,500 |
Feb 13, 2024 | 20.07 | 20.07 | 19.51 | 19.60 | 19.28 | 26,000 |
Feb 12, 2024 | 20.26 | 20.57 | 20.26 | 20.30 | 19.97 | 17,900 |
Feb 9, 2024 | 20.15 | 20.25 | 19.87 | 20.16 | 19.83 | 15,800 |
Feb 8, 2024 | 20.69 | 20.69 | 19.81 | 19.96 | 19.63 | 39,600 |
Feb 7, 2024 | 20.27 | 20.61 | 19.73 | 20.48 | 20.15 | 29,100 |
Feb 6, 2024 | 20.31 | 20.49 | 20.15 | 20.27 | 19.94 | 26,900 |
Feb 5, 2024 | 20.28 | 20.90 | 20.13 | 20.24 | 19.91 | 17,800 |
Feb 2, 2024 | 20.52 | 20.67 | 20.32 | 20.52 | 20.18 | 19,700 |
Feb 1, 2024 | 21.02 | 21.02 | 20.33 | 20.66 | 20.32 | 19,600 |
Jan 31, 2024 | 22.66 | 22.66 | 21.56 | 21.56 | 21.21 | 10,600 |
Jan 30, 2024 | 22.33 | 22.84 | 22.33 | 22.64 | 22.27 | 3,900 |
Jan 29, 2024 | 22.25 | 22.97 | 22.23 | 22.55 | 22.18 | 28,100 |
Jan 26, 2024 | 22.13 | 22.26 | 21.76 | 21.79 | 21.43 | 6,900 |
Jan 25, 2024 | 21.98 | 22.04 | 21.76 | 21.99 | 21.63 | 11,200 |
Jan 24, 2024 | 22.12 | 22.12 | 21.75 | 21.76 | 21.40 | 6,000 |
Jan 23, 2024 | 22.12 | 23.23 | 21.79 | 21.87 | 21.51 | 17,700 |
Jan 22, 2024 | 21.50 | 21.99 | 21.28 | 21.99 | 21.63 | 12,600 |
Jan 19, 2024 | 20.88 | 21.40 | 20.84 | 21.40 | 21.05 | 14,200 |
Jan 18, 2024 | 20.93 | 20.93 | 20.83 | 20.85 | 20.51 | 5,100 |
Jan 17, 2024 | 20.70 | 20.94 | 20.70 | 20.85 | 20.51 | 10,000 |
Jan 16, 2024 | 20.70 | 20.86 | 20.69 | 20.70 | 20.36 | 16,500 |
Jan 12, 2024 | 20.94 | 20.98 | 20.67 | 20.72 | 20.38 | 15,100 |
Jan 11, 2024 | 21.04 | 21.08 | 20.50 | 20.74 | 20.40 | 26,600 |
Jan 10, 2024 | 21.15 | 21.22 | 21.04 | 21.16 | 20.81 | 14,900 |
Jan 9, 2024 | 21.40 | 21.45 | 21.00 | 21.15 | 20.80 | 15,000 |
Jan 8, 2024 | 21.66 | 21.66 | 21.50 | 21.55 | 21.20 | 5,700 |
Jan 5, 2024 | 21.50 | 21.90 | 21.10 | 21.66 | 21.31 | 43,500 |
Jan 4, 2024 | 22.07 | 22.07 | 21.41 | 21.69 | 21.34 | 9,900 |
Jan 3, 2024 | 22.16 | 22.38 | 21.87 | 21.97 | 21.61 | 19,600 |
Jan 2, 2024 | 22.67 | 22.94 | 21.55 | 22.24 | 21.88 | 35,500 |
Dec 29, 2023 | 23.16 | 23.16 | 22.51 | 22.51 | 22.14 | 26,400 |
Dec 28, 2023 | 23.50 | 23.77 | 22.66 | 23.22 | 22.84 | 24,500 |
Dec 27, 2023 | 23.51 | 23.75 | 23.30 | 23.64 | 23.25 | 9,600 |
Dec 26, 2023 | 23.52 | 23.97 | 23.13 | 23.60 | 23.21 | 19,800 |
Dec 22, 2023 | 23.66 | 23.66 | 23.16 | 23.53 | 23.15 | 16,100 |
Dec 21, 2023 | 23.36 | 23.51 | 23.01 | 23.41 | 23.03 | 13,100 |
Dec 20, 2023 | 23.71 | 23.87 | 23.15 | 23.36 | 22.98 | 28,600 |
Dec 19, 2023 | 22.00 | 23.62 | 22.00 | 23.57 | 23.18 | 45,300 |
Dec 18, 2023 | 20.33 | 21.67 | 20.33 | 21.66 | 21.31 | 52,100 |
Dec 15, 2023 | 20.40 | 20.69 | 20.17 | 20.40 | 20.07 | 117,800 |
Dec 14, 2023 | 20.34 | 20.45 | 20.04 | 20.39 | 20.06 | 23,800 |
Dec 13, 2023 | 20.05 | 20.45 | 20.03 | 20.40 | 20.07 | 35,600 |
Dec 12, 2023 | 20.04 | 20.23 | 20.00 | 20.05 | 19.72 | 17,300 |
Dec 11, 2023 | 0.32 Dividend | |||||
Dec 11, 2023 | 20.08 | 20.25 | 20.04 | 20.18 | 19.85 | 38,900 |
Dec 8, 2023 | 20.48 | 20.54 | 20.33 | 20.40 | 19.75 | 53,100 |
Dec 7, 2023 | 20.35 | 20.60 | 20.33 | 20.60 | 19.95 | 27,700 |
Dec 6, 2023 | 20.45 | 20.80 | 20.30 | 20.35 | 19.70 | 66,100 |
Dec 5, 2023 | 20.45 | 20.51 | 20.35 | 20.45 | 19.80 | 71,700 |
Dec 4, 2023 | 20.45 | 20.50 | 20.43 | 20.45 | 19.80 | 23,500 |
Dec 1, 2023 | 20.51 | 20.51 | 20.40 | 20.45 | 19.80 | 17,700 |
Nov 30, 2023 | 20.51 | 20.51 | 20.30 | 20.41 | 19.76 | 4,900 |
Nov 29, 2023 | 20.45 | 20.51 | 20.40 | 20.43 | 19.78 | 14,700 |
Nov 28, 2023 | 20.26 | 20.45 | 20.26 | 20.35 | 19.70 | 12,800 |
Nov 27, 2023 | 20.29 | 20.50 | 20.29 | 20.37 | 19.72 | 7,000 |
Nov 24, 2023 | 20.51 | 20.55 | 20.51 | 20.55 | 19.90 | 2,600 |
Nov 22, 2023 | 20.40 | 20.54 | 20.26 | 20.36 | 19.71 | 8,000 |
Nov 21, 2023 | 20.73 | 20.73 | 20.35 | 20.49 | 19.84 | 10,400 |
Nov 20, 2023 | 20.90 | 20.95 | 20.60 | 20.71 | 20.05 | 9,700 |
Nov 17, 2023 | 20.70 | 20.90 | 20.70 | 20.89 | 20.23 | 12,400 |
Nov 16, 2023 | 20.90 | 20.90 | 20.46 | 20.68 | 20.02 | 9,800 |
Nov 15, 2023 | 20.98 | 21.14 | 20.81 | 20.83 | 20.17 | 30,000 |
Nov 14, 2023 | 21.42 | 21.42 | 20.92 | 21.18 | 20.51 | 47,700 |
Nov 13, 2023 | 21.15 | 21.22 | 21.13 | 21.22 | 20.55 | 4,500 |
Nov 10, 2023 | 21.30 | 21.37 | 20.33 | 21.00 | 20.33 | 28,300 |
Nov 9, 2023 | 21.30 | 21.47 | 21.08 | 21.21 | 20.54 | 8,400 |
Nov 8, 2023 | 21.40 | 21.40 | 21.28 | 21.39 | 20.71 | 7,500 |
Nov 7, 2023 | 21.08 | 21.19 | 21.05 | 21.08 | 20.41 | 7,500 |
Nov 6, 2023 | 21.26 | 21.40 | 21.26 | 21.33 | 20.65 | 3,900 |
Nov 3, 2023 | 21.40 | 21.80 | 21.31 | 21.39 | 20.71 | 20,500 |
Nov 2, 2023 | 21.25 | 21.42 | 21.00 | 21.33 | 20.65 | 74,700 |
Nov 1, 2023 | 21.06 | 21.24 | 20.90 | 21.08 | 20.41 | 8,600 |
Oct 31, 2023 | 20.96 | 21.30 | 20.90 | 21.08 | 20.41 | 13,400 |
Oct 30, 2023 | 21.28 | 21.38 | 20.91 | 21.09 | 20.42 | 66,400 |
Oct 27, 2023 | 21.75 | 21.75 | 20.93 | 20.93 | 20.27 | 16,000 |
Oct 26, 2023 | 21.06 | 21.69 | 21.06 | 21.67 | 20.98 | 7,000 |
Oct 25, 2023 | 21.06 | 21.60 | 20.55 | 21.35 | 20.67 | 20,200 |
Oct 24, 2023 | 21.05 | 21.30 | 21.05 | 21.28 | 20.60 | 8,400 |
Oct 23, 2023 | 21.10 | 21.49 | 21.04 | 21.09 | 20.42 | 6,300 |
Oct 20, 2023 | 21.42 | 21.43 | 21.00 | 21.24 | 20.57 | 20,100 |
Oct 19, 2023 | 21.04 | 21.49 | 21.00 | 21.16 | 20.49 | 14,700 |
Oct 18, 2023 | 21.42 | 21.42 | 20.90 | 21.08 | 20.41 | 17,100 |
Oct 17, 2023 | 21.28 | 22.00 | 21.06 | 21.42 | 20.74 | 23,600 |
Oct 16, 2023 | 20.57 | 21.65 | 20.57 | 21.30 | 20.62 | 12,600 |
Oct 13, 2023 | 20.93 | 20.94 | 20.58 | 20.76 | 20.10 | 19,000 |
Oct 12, 2023 | 21.08 | 21.24 | 20.78 | 20.90 | 20.24 | 14,300 |
Oct 11, 2023 | 21.27 | 21.35 | 20.88 | 21.24 | 20.57 | 17,300 |
Oct 10, 2023 | 21.62 | 21.62 | 21.00 | 21.13 | 20.46 | 16,900 |
Oct 9, 2023 | 21.12 | 21.20 | 20.91 | 21.02 | 20.35 | 15,000 |
Oct 6, 2023 | 21.01 | 21.52 | 20.50 | 21.14 | 20.47 | 16,800 |
Oct 5, 2023 | 21.02 | 21.43 | 20.90 | 21.20 | 20.53 | 36,200 |
Oct 4, 2023 | 21.23 | 21.51 | 20.90 | 21.12 | 20.45 | 17,100 |
Oct 3, 2023 | 21.23 | 21.39 | 20.75 | 20.94 | 20.27 | 18,000 |
Oct 2, 2023 | 22.00 | 22.01 | 20.00 | 21.29 | 20.61 | 64,900 |
Sep 29, 2023 | 20.89 | 21.52 | 20.75 | 21.08 | 20.41 | 21,200 |
Sep 28, 2023 | 21.00 | 21.62 | 20.62 | 20.70 | 20.04 | 18,100 |
Sep 27, 2023 | 21.37 | 21.89 | 21.01 | 21.09 | 20.42 | 15,900 |
Sep 26, 2023 | 21.90 | 22.20 | 21.13 | 21.24 | 20.57 | 14,700 |
Sep 25, 2023 | 22.55 | 22.62 | 22.15 | 22.15 | 21.45 | 7,000 |
Sep 22, 2023 | 22.53 | 22.90 | 22.22 | 22.32 | 21.61 | 21,700 |
Sep 21, 2023 | 22.45 | 22.54 | 21.87 | 22.53 | 21.81 | 13,600 |
Sep 20, 2023 | 22.80 | 22.83 | 22.22 | 22.22 | 21.51 | 12,700 |
Sep 19, 2023 | 23.05 | 23.05 | 22.14 | 22.57 | 21.85 | 10,000 |
Sep 18, 2023 | 22.42 | 22.90 | 22.04 | 22.88 | 22.15 | 6,500 |
Sep 15, 2023 | 22.35 | 22.53 | 21.92 | 22.32 | 21.61 | 66,100 |
Sep 14, 2023 | 22.75 | 22.75 | 22.19 | 22.43 | 21.72 | 9,600 |
Sep 13, 2023 | 24.46 | 24.63 | 22.20 | 22.85 | 22.12 | 41,100 |
Sep 12, 2023 | 24.56 | 25.00 | 24.56 | 24.88 | 24.09 | 4,300 |
Sep 11, 2023 | 25.00 | 25.00 | 24.61 | 24.85 | 24.06 | 7,900 |
Sep 8, 2023 | 24.96 | 25.09 | 24.54 | 24.85 | 24.06 | 6,800 |
Sep 7, 2023 | 24.93 | 25.72 | 24.25 | 25.06 | 24.26 | 20,900 |
Sep 6, 2023 | 25.70 | 25.88 | 24.92 | 24.92 | 24.13 | 5,200 |
Sep 5, 2023 | 25.69 | 26.19 | 25.12 | 26.10 | 25.27 | 11,200 |
Sep 1, 2023 | 0.32 Dividend | |||||
Sep 1, 2023 | 26.06 | 26.54 | 25.45 | 25.52 | 24.71 | 20,600 |
Aug 31, 2023 | 27.17 | 27.48 | 26.04 | 26.04 | 24.90 | 28,600 |
Aug 30, 2023 | 25.90 | 27.17 | 25.80 | 27.17 | 25.98 | 29,300 |
Aug 29, 2023 | 24.97 | 26.00 | 24.68 | 26.00 | 24.86 | 8,700 |
Aug 28, 2023 | 24.73 | 25.50 | 24.73 | 25.11 | 24.01 | 8,900 |
Aug 25, 2023 | 25.15 | 25.27 | 24.78 | 25.21 | 24.11 | 7,100 |
Aug 24, 2023 | 25.11 | 25.48 | 24.66 | 25.15 | 24.05 | 10,100 |
Aug 23, 2023 | 25.46 | 25.76 | 25.02 | 25.16 | 24.06 | 10,000 |
Aug 22, 2023 | 25.65 | 25.85 | 25.50 | 25.61 | 24.49 | 7,300 |
Aug 21, 2023 | 25.65 | 26.33 | 25.65 | 25.69 | 24.57 | 4,600 |
Aug 18, 2023 | 26.08 | 26.10 | 26.00 | 26.10 | 24.96 | 5,700 |
Aug 17, 2023 | 26.17 | 26.38 | 26.12 | 26.12 | 24.98 | 4,700 |
Aug 16, 2023 | 25.44 | 26.33 | 25.44 | 26.11 | 24.97 | 6,000 |
Aug 15, 2023 | 26.24 | 26.46 | 25.82 | 25.93 | 24.80 | 2,600 |
Aug 14, 2023 | 26.41 | 26.42 | 25.54 | 26.14 | 25.00 | 9,200 |
Aug 11, 2023 | 26.65 | 26.85 | 26.60 | 26.60 | 25.44 | 4,900 |
Aug 10, 2023 | 27.07 | 27.07 | 26.56 | 26.88 | 25.71 | 11,900 |
Aug 9, 2023 | 26.66 | 27.23 | 26.60 | 27.07 | 25.89 | 13,400 |
Aug 8, 2023 | 26.65 | 26.80 | 26.19 | 26.66 | 25.50 | 19,200 |
Aug 7, 2023 | 26.51 | 26.72 | 26.50 | 26.72 | 25.55 | 3,700 |
Aug 4, 2023 | 26.45 | 26.72 | 26.26 | 26.72 | 25.55 | 7,400 |
Aug 3, 2023 | 26.62 | 26.80 | 26.21 | 26.56 | 25.40 | 11,800 |
Aug 2, 2023 | 26.77 | 26.80 | 26.46 | 26.53 | 25.37 | 4,500 |
Aug 1, 2023 | 26.78 | 26.98 | 26.40 | 26.82 | 25.65 | 6,000 |
Jul 31, 2023 | 26.52 | 26.99 | 26.11 | 26.97 | 25.79 | 7,200 |
Jul 28, 2023 | 26.05 | 26.89 | 26.05 | 26.42 | 25.27 | 23,600 |
Jul 27, 2023 | 26.60 | 26.93 | 26.09 | 26.23 | 25.08 | 11,300 |
Jul 26, 2023 | 26.82 | 27.59 | 26.24 | 27.08 | 25.90 | 12,400 |
Jul 25, 2023 | 26.60 | 27.24 | 26.50 | 27.13 | 25.95 | 17,200 |
Jul 24, 2023 | 26.38 | 26.81 | 25.33 | 26.80 | 25.63 | 13,000 |
Jul 21, 2023 | 26.44 | 26.81 | 25.92 | 26.50 | 25.34 | 13,800 |
Jul 20, 2023 | 25.97 | 26.39 | 25.81 | 26.38 | 25.23 | 22,100 |
Jul 19, 2023 | 25.92 | 26.80 | 25.92 | 26.39 | 25.24 | 7,500 |
Jul 18, 2023 | 24.85 | 25.92 | 24.85 | 25.92 | 24.79 | 8,400 |
Jul 17, 2023 | 24.42 | 25.11 | 24.40 | 24.90 | 23.81 | 23,000 |
Jul 14, 2023 | 24.54 | 24.63 | 24.42 | 24.42 | 23.35 | 5,200 |
Jul 13, 2023 | 24.59 | 24.65 | 24.39 | 24.47 | 23.40 | 8,700 |
Jul 12, 2023 | 24.86 | 24.86 | 24.15 | 24.26 | 23.20 | 9,500 |
Jul 11, 2023 | 24.50 | 24.56 | 24.17 | 24.41 | 23.34 | 9,900 |
Jul 10, 2023 | 24.75 | 24.75 | 24.48 | 24.48 | 23.41 | 6,500 |
Jul 7, 2023 | 24.61 | 24.79 | 24.34 | 24.57 | 23.50 | 28,200 |
Jul 6, 2023 | 24.85 | 24.94 | 23.99 | 24.47 | 23.40 | 11,900 |
Jul 5, 2023 | 25.30 | 25.30 | 24.70 | 24.95 | 23.86 | 11,300 |
Jul 3, 2023 | 25.16 | 25.54 | 25.05 | 25.24 | 24.14 | 8,700 |
Jun 30, 2023 | 25.76 | 25.76 | 25.00 | 25.03 | 23.94 | 12,400 |
Jun 29, 2023 | 25.72 | 25.84 | 25.51 | 25.74 | 24.62 | 6,500 |
Jun 28, 2023 | 25.62 | 25.93 | 25.57 | 25.73 | 24.61 | 17,800 |
Jun 27, 2023 | 25.51 | 25.71 | 25.50 | 25.63 | 24.51 | 21,600 |
Jun 26, 2023 | 25.99 | 25.99 | 25.34 | 25.35 | 24.24 | 37,700 |
Jun 23, 2023 | 26.89 | 26.89 | 25.48 | 25.99 | 24.86 | 754,700 |
Jun 22, 2023 | 26.65 | 27.18 | 26.60 | 26.99 | 25.81 | 35,300 |
Jun 21, 2023 | 27.21 | 27.32 | 26.75 | 27.10 | 25.92 | 33,600 |
Jun 20, 2023 | 27.09 | 27.37 | 26.46 | 27.27 | 26.08 | 43,700 |
Jun 16, 2023 | 27.03 | 27.22 | 26.81 | 26.85 | 25.68 | 22,500 |
Jun 15, 2023 | 27.40 | 27.40 | 26.72 | 27.23 | 26.04 | 24,900 |
Jun 14, 2023 | 27.09 | 27.48 | 26.89 | 27.34 | 26.15 | 25,400 |
Jun 13, 2023 | 26.95 | 27.48 | 25.71 | 27.10 | 25.92 | 21,400 |
Jun 12, 2023 | 26.44 | 27.11 | 26.10 | 26.82 | 25.65 | 30,800 |
Jun 9, 2023 | 26.47 | 26.47 | 26.00 | 26.37 | 25.22 | 15,200 |
Jun 8, 2023 | 26.31 | 26.39 | 24.00 | 26.30 | 25.15 | 37,400 |
Jun 7, 2023 | 25.05 | 26.53 | 24.76 | 26.52 | 25.36 | 22,800 |
Jun 6, 2023 | 24.03 | 24.99 | 24.03 | 24.98 | 23.89 | 12,100 |
Jun 5, 2023 | 0.32 Dividend | |||||
Jun 5, 2023 | 24.26 | 24.42 | 23.97 | 24.20 | 23.14 | 4,500 |
Jun 2, 2023 | 24.20 | 24.62 | 24.20 | 24.56 | 23.18 | 10,200 |
Jun 1, 2023 | 24.12 | 24.45 | 23.85 | 23.90 | 22.56 | 9,000 |
May 31, 2023 | 24.58 | 24.65 | 24.01 | 24.03 | 22.68 | 9,700 |
May 30, 2023 | 24.74 | 24.74 | 24.17 | 24.21 | 22.85 | 4,700 |
May 26, 2023 | 24.97 | 25.10 | 24.72 | 24.75 | 23.36 | 5,300 |
May 25, 2023 | 25.33 | 25.33 | 24.53 | 24.80 | 23.41 | 4,900 |
May 24, 2023 | 24.57 | 25.33 | 24.57 | 25.33 | 23.91 | 6,100 |
May 23, 2023 | 24.05 | 24.80 | 24.05 | 24.71 | 23.32 | 4,400 |
May 22, 2023 | 23.69 | 24.60 | 23.69 | 24.07 | 22.72 | 13,300 |
May 19, 2023 | 23.38 | 23.83 | 23.36 | 23.73 | 22.40 | 15,300 |
May 18, 2023 | 23.60 | 23.68 | 23.26 | 23.60 | 22.28 | 10,900 |
May 17, 2023 | 23.00 | 23.74 | 22.96 | 23.74 | 22.41 | 7,200 |
May 16, 2023 | 23.00 | 23.00 | 22.76 | 23.00 | 21.71 | 10,000 |
May 15, 2023 | 22.80 | 23.00 | 22.21 | 22.82 | 21.54 | 13,600 |
May 12, 2023 | 22.96 | 22.96 | 22.02 | 22.89 | 21.61 | 4,800 |
May 11, 2023 | 22.87 | 22.99 | 22.75 | 22.92 | 21.63 | 7,200 |
May 10, 2023 | 22.51 | 22.99 | 22.50 | 22.97 | 21.68 | 5,500 |
May 9, 2023 | 22.40 | 22.99 | 22.16 | 22.49 | 21.23 | 15,800 |
May 8, 2023 | 22.40 | 22.40 | 21.99 | 22.38 | 21.12 | 7,200 |
May 5, 2023 | 22.29 | 22.90 | 21.88 | 22.28 | 21.03 | 6,100 |
May 4, 2023 | 22.23 | 22.79 | 21.85 | 21.95 | 20.72 | 14,500 |
May 3, 2023 | 22.33 | 22.77 | 22.15 | 22.21 | 20.96 | 13,500 |
May 2, 2023 | 23.07 | 23.48 | 22.30 | 22.30 | 21.05 | 15,500 |
May 1, 2023 | 23.11 | 23.11 | 22.91 | 22.91 | 21.62 | 3,600 |
Apr 28, 2023 | 23.08 | 23.34 | 22.90 | 23.29 | 21.98 | 6,500 |
Apr 27, 2023 | 22.95 | 23.46 | 22.60 | 23.35 | 22.04 | 9,600 |
Related Tickers
CCFN Muncy Columbia Financial Corporation
32.50
+4.84%
WDFN Woodlands Financial Services Company
20.00
0.00%
FKYS First Keystone Corporation
13.25
+1.92%
CZNC Citizens & Northern Corporation
17.89
+1.36%
FNCB FNCB Bancorp, Inc.
5.58
+1.27%
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
FISB 1st Capital Bancorp
10.50
+0.86%
SQCF Susquehanna Community Financial, Inc.
11.54
0.00%
HFBL Home Federal Bancorp, Inc. of Louisiana
11.89
+1.06%
PROV Provident Financial Holdings, Inc.
12.90
-0.23%