Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2007	10.72	10.72	10.52	10.52	5,234	-0.20(-1.82%)
Oct 31, 2007	10.72	10.72	10.71	10.72	1,189	+0.30(+2.84%)
Oct 30, 2007	10.64	10.64	10.42	10.42	17,897	-0.22(-2.05%)
Oct 29, 2007	10.66	10.66	10.64	10.64	1,960	-0.10(-0.94%)
Oct 26, 2007	10.67	10.74	10.62	10.74	3,685	+0.30(+2.90%)
Oct 25, 2007	10.67	10.67	10.44	10.44	2,349	-0.24(-2.20%)
Oct 24, 2007	10.43	10.67	10.43	10.67	2,974	+0.25(+2.42%)
Oct 23, 2007	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Oct 19, 2007	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Oct 18, 2007	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Oct 17, 2007	10.43	10.43	10.42	10.42	29,149	-0.08(-0.80%)
Oct 16, 2007	10.42	10.60	10.41	10.51	2,974	+0.25(+2.46%)
Oct 15, 2007	10.19	10.25	10.19	10.25	2,379	+0.06(+0.56%)
Oct 12, 2007	10.69	10.76	10.20	10.20	7,986	-0.23(-2.16%)
Oct 11, 2007	10.42	10.42	10.42	10.42	2,528	+0.20(+1.97%)
Oct 10, 2007	10.63	10.63	10.22	10.22	1,561	-0.20(-1.94%)
Oct 09, 2007	10.42	10.42	10.42	10.42	1,508	+0.00(+0.03%)
Oct 08, 2007	10.42	10.42	10.42	10.42	297	+0.07(+0.65%)
Oct 05, 2007	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Oct 04, 2007	10.30	10.35	10.25	10.35	2,379	+0.06(+0.59%)
Oct 03, 2007	10.46	10.47	10.29	10.29	4,970	-0.30(-2.83%)
Oct 02, 2007	10.59	10.59	10.59	10.59	0	+0.00(+0.00%)
Oct 01, 2007	10.59	10.59	10.46	10.59	1,963	-0.16(-1.53%)
Sep 28, 2007	10.76	10.76	10.75	10.76	25,237	-0.00(-0.03%)
Sep 27, 2007	10.69	10.76	10.69	10.76	28,822	+0.04(+0.41%)
Sep 26, 2007	10.66	10.74	10.66	10.71	5,651	+0.02(+0.22%)
Sep 25, 2007	10.76	10.76	10.69	10.69	13,004	-0.05(-0.48%)
Sep 24, 2007	10.79	10.79	10.74	10.74	1,635	+0.15(+1.43%)
Sep 21, 2007	10.59	10.59	10.59	10.59	1,189	+0.03(+0.32%)
Sep 20, 2007	10.76	10.76	10.54	10.56	36,630	-0.20(-1.87%)
Sep 19, 2007	10.81	10.82	10.76	10.76	3,658	+0.00(+0.03%)
Sep 18, 2007	10.54	10.76	10.54	10.76	1,784	-0.00(-0.03%)
Sep 17, 2007	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Sep 14, 2007	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Sep 13, 2007	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Sep 12, 2007	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Sep 11, 2007	10.70	10.76	10.70	10.76	3,435	-0.22(-1.99%)
Sep 10, 2007	10.80	10.98	10.80	10.98	2,882	+0.22(+2.03%)
Sep 07, 2007	10.76	10.76	10.76	10.76	11,897	-0.05(-0.43%)
Sep 06, 2007	10.81	10.81	10.81	10.81	1,784	+0.05(+0.44%)
Sep 05, 2007	10.84	10.84	10.76	10.76	2,676	-0.08(-0.77%)

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.