Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.54	10.76	10.54	10.76	895	+0.17(+1.59%)
Jan 30, 2008	10.46	10.91	9.978	10.59	2,733	-0.05(-0.51%)
Jan 29, 2008	10.16	10.64	10.16	10.64	4,464	+0.47(+4.66%)
Jan 28, 2008	10.17	10.17	10.17	10.17	1,784	+0.20(+1.99%)
Jan 25, 2008	10.25	10.25	9.972	9.972	5,005	-0.28(-2.75%)
Jan 24, 2008	10.25	10.25	10.25	10.25	2,082	+0.10(+0.96%)
Jan 23, 2008	10.25	10.25	10.16	10.16	1,671	-0.10(-0.95%)
Jan 22, 2008	10.42	10.43	10.25	10.25	2,272	-0.26(-2.43%)
Jan 21, 2008	10.77	10.77	10.51	10.51	3,349	+0.00(+0.00%)
Jan 18, 2008	10.77	10.77	10.51	10.51	3,349	-0.32(-2.92%)
Jan 17, 2008	10.83	10.83	10.83	10.83	0	+0.00(+0.00%)
Jan 16, 2008	10.83	10.83	10.83	10.83	594	-0.27(-2.42%)
Jan 15, 2008	11.09	11.09	11.09	11.09	0	+0.00(+0.00%)
Jan 14, 2008	10.49	11.09	10.49	11.09	1,121	+0.03(+0.27%)
Jan 11, 2008	10.59	11.06	10.42	11.06	5,803	+0.64(+6.16%)
Jan 10, 2008	10.42	10.42	10.42	10.42	594	+0.00(+0.00%)
Jan 09, 2008	10.52	10.52	10.28	10.42	1,487	-0.01(-0.10%)
Jan 08, 2008	10.42	10.43	10.42	10.43	594	-0.20(-1.87%)
Jan 07, 2008	10.69	10.69	10.63	10.63	892	+0.06(+0.60%)
Jan 04, 2008	10.76	10.96	10.49	10.57	10,966	-0.12(-1.16%)
Jan 03, 2008	10.76	10.77	10.69	10.69	10,229	-0.07(-0.63%)
Jan 02, 2008	10.89	10.89	10.69	10.76	3,655	-0.17(-1.54%)
Jan 01, 2008	11.01	11.01	10.93	10.93	3,569	+0.00(+0.00%)
Dec 31, 2007	11.01	11.01	10.93	10.93	3,569	+0.00(+0.00%)
Dec 28, 2007	10.69	10.93	10.69	10.93	4,729	+0.06(+0.53%)
Dec 27, 2007	10.69	10.87	10.69	10.87	3,515	+0.28(+2.60%)
Dec 26, 2007	10.44	10.69	10.14	10.59	17,709	-0.10(-0.91%)
Dec 24, 2007	10.69	10.69	10.69	10.69	892	-0.01(-0.09%)
Dec 21, 2007	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Dec 20, 2007	10.70	10.70	10.70	10.70	2,566	+0.36(+3.51%)
Dec 19, 2007	10.22	10.39	10.10	10.34	44,655	+0.00(+0.00%)
Dec 18, 2007	10.89	10.89	10.34	10.34	2,049	-0.17(-1.60%)
Dec 17, 2007	10.72	10.72	10.51	10.51	2,674	-0.34(-3.10%)
Dec 14, 2007	10.76	10.84	10.76	10.84	12,641	+0.08(+0.75%)
Dec 13, 2007	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Dec 12, 2007	10.76	10.76	10.76	10.76	594	+0.17(+1.62%)
Dec 11, 2007	10.51	10.66	10.51	10.59	2,974	-0.17(-1.56%)
Dec 10, 2007	10.30	10.76	10.30	10.76	2,578	+0.41(+3.96%)
Dec 07, 2007	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Dec 06, 2007	10.12	10.35	10.11	10.35	3,292	-0.16(-1.57%)
Dec 05, 2007	10.25	10.51	10.25	10.51	1,189	+0.21(+2.02%)
Dec 04, 2007	10.45	10.61	10.27	10.30	8,182	+0.03(+0.33%)
Dec 03, 2007	10.21	10.41	10.09	10.27	6,543	-0.48(-4.44%)
Nov 30, 2007	10.76	10.76	10.75	10.75	1,204	+0.33(+3.13%)
Nov 29, 2007	10.78	10.78	10.42	10.42	7,733	+0.05(+0.49%)
Nov 28, 2007	10.32	10.37	10.30	10.37	4,461	+0.03(+0.33%)
Nov 27, 2007	10.42	10.61	10.34	10.34	6,109	-0.08(-0.81%)
Nov 26, 2007	10.51	10.52	10.42	10.42	7,129	+0.00(+0.00%)
Nov 23, 2007	10.53	10.76	10.42	10.42	1,487	-0.02(-0.16%)
Nov 21, 2007	10.44	10.44	10.44	10.44	5,472	+0.00(+0.00%)
Nov 20, 2007	10.53	10.53	10.44	10.44	22,192	-0.09(-0.86%)
Nov 19, 2007	10.53	10.53	10.53	10.53	889	-0.16(-1.51%)
Nov 16, 2007	10.69	10.69	10.69	10.69	2,129	+0.00(+0.00%)
Nov 15, 2007	10.69	10.69	10.69	10.69	0	+0.00(+0.00%)
Nov 14, 2007	10.91	10.91	10.69	10.69	4,619	-0.22(-2.00%)
Nov 13, 2007	10.52	10.91	10.52	10.91	5,609	+0.39(+3.67%)
Nov 12, 2007	10.53	10.53	10.52	10.52	2,091	-0.00(-0.03%)
Nov 09, 2007	10.53	10.53	10.53	10.53	0	+0.00(+0.00%)
Nov 08, 2007	10.54	10.54	10.52	10.53	2,082	+0.00(+0.00%)
Nov 07, 2007	10.66	10.76	10.53	10.53	3,851	-0.16(-1.54%)
Nov 06, 2007	10.67	10.69	10.66	10.69	2,331	-0.07(-0.63%)
Nov 05, 2007	10.72	10.82	10.71	10.76	7,061	+0.24(+2.24%)
Nov 02, 2007	10.52	10.52	10.52	10.52	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.