Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	12.64	13.27	12.36	13.09	70,064	+0.51(+4.02%)
Nov 29, 2010	12.52	12.64	12.22	12.59	25,401	-0.03(-0.25%)
Nov 26, 2010	12.62	12.62	12.62	12.62	284	-0.02(-0.17%)
Nov 24, 2010	12.22	12.64	12.64	12.64	18,785	+0.26(+2.07%)
Nov 23, 2010	12.29	12.49	12.29	12.38	5,158	-0.12(-0.96%)
Nov 22, 2010	12.48	12.50	12.36	12.50	11,698	+0.02(+0.14%)
Nov 19, 2010	12.41	12.48	12.28	12.48	13,333	+0.09(+0.74%)
Nov 18, 2010	12.16	12.42	12.13	12.39	12,037	+0.24(+1.99%)
Nov 17, 2010	12.13	12.15	12.12	12.15	2,677	+0.05(+0.38%)
Nov 16, 2010	12.06	12.36	12.06	12.11	19,123	-0.18(-1.43%)
Nov 15, 2010	12.37	12.37	12.18	12.28	5,309	+0.14(+1.19%)
Nov 12, 2010	12.21	12.37	12.12	12.14	4,380	-0.11(-0.86%)
Nov 11, 2010	12.36	12.36	12.24	12.24	1,663	-0.15(-1.22%)
Nov 10, 2010	12.11	12.43	12.05	12.39	21,810	+0.18(+1.44%)
Nov 09, 2010	12.29	12.46	12.13	12.22	15,196	-0.07(-0.54%)
Nov 08, 2010	12.09	12.34	12.08	12.28	16,517	+0.05(+0.40%)
Nov 05, 2010	12.19	12.23	12.12	12.23	16,651	-0.01(-0.09%)
Nov 04, 2010	11.89	12.28	11.76	12.25	38,851	+0.47(+3.96%)
Nov 03, 2010	11.65	11.78	11.50	11.78	23,433	+0.13(+1.15%)
Nov 02, 2010	11.52	11.65	11.40	11.65	5,847	+0.13(+1.13%)
Nov 01, 2010	11.64	11.74	11.45	11.52	7,525	-0.05(-0.46%)
Oct 29, 2010	11.47	11.57	11.41	11.57	11,769	+0.14(+1.23%)
Oct 28, 2010	11.64	11.64	11.43	11.43	7,157	-0.09(-0.76%)
Oct 27, 2010	11.53	11.53	11.48	11.52	4,862	-0.10(-0.85%)
Oct 25, 2010	11.65	11.69	11.52	11.61	8,844	+0.00(+0.00%)
Oct 22, 2010	11.45	11.64	11.45	11.61	8,824	+0.03(+0.24%)
Oct 21, 2010	11.64	11.69	11.58	11.59	10,427	-0.05(-0.39%)
Oct 20, 2010	11.63	11.63	11.63	11.63	1,219	+0.27(+2.38%)
Oct 19, 2010	11.58	11.58	11.36	11.36	6,007	-0.49(-4.15%)
Oct 18, 2010	11.52	11.85	11.52	11.85	10,812	+0.31(+2.68%)
Oct 15, 2010	11.60	11.60	11.37	11.54	24,370	+0.15(+1.29%)
Oct 14, 2010	11.54	11.54	11.34	11.40	12,512	-0.15(-1.28%)
Oct 13, 2010	11.59	11.62	11.53	11.54	46,078	-0.02(-0.18%)
Oct 12, 2010	11.55	11.57	11.55	11.56	1,199	+0.15(+1.32%)
Oct 11, 2010	11.56	11.56	11.41	11.41	2,284	-0.08(-0.67%)
Oct 08, 2010	11.25	11.49	11.25	11.49	11,393	+0.27(+2.38%)
Oct 07, 2010	11.57	11.63	11.22	11.22	28,053	-0.25(-2.14%)
Oct 06, 2010	11.55	11.57	11.43	11.47	7,667	-0.17(-1.45%)
Oct 05, 2010	11.49	11.66	11.44	11.64	32,331	+0.23(+2.03%)
Oct 04, 2010	11.76	11.76	11.41	11.41	9,875	-0.10(-0.88%)
Oct 01, 2010	11.63	11.92	11.33	11.51	14,224	-0.09(-0.82%)
Sep 30, 2010	11.67	11.67	11.24	11.60	22,089	-0.04(-0.30%)
Sep 29, 2010	11.45	11.67	11.23	11.64	30,420	+0.15(+1.31%)
Sep 28, 2010	11.27	11.58	11.13	11.49	15,720	+0.30(+2.70%)
Sep 27, 2010	11.39	11.39	11.07	11.19	10,989	-0.20(-1.73%)
Sep 24, 2010	11.15	11.40	11.06	11.38	18,602	+0.34(+3.05%)
Sep 23, 2010	11.34	11.34	10.98	11.04	11,396	-0.25(-2.24%)
Sep 22, 2010	11.59	11.59	11.27	11.30	6,574	-0.22(-1.89%)
Sep 21, 2010	11.76	11.76	11.47	11.52	62,661	-0.01(-0.12%)
Sep 20, 2010	11.41	11.59	11.33	11.53	44,494	+0.10(+0.86%)
Sep 17, 2010	11.43	11.45	11.33	11.43	24,874	+0.05(+0.40%)
Sep 15, 2010	11.45	11.45	11.19	11.39	7,135	-0.07(-0.64%)
Sep 14, 2010	11.56	11.59	11.33	11.46	18,192	-0.11(-0.97%)
Sep 13, 2010	11.58	11.71	11.23	11.57	59,291	+0.34(+3.03%)
Sep 10, 2010	11.02	11.36	11.02	11.23	35,114	+0.46(+4.24%)
Sep 09, 2010	10.58	10.86	10.58	10.77	6,935	-0.07(-0.65%)
Sep 08, 2010	10.70	10.94	10.70	10.84	5,391	+0.25(+2.32%)
Sep 07, 2010	10.87	10.87	10.59	10.60	10,188	-0.29(-2.71%)
Sep 03, 2010	11.07	11.07	10.81	10.89	10,630	+0.02(+0.19%)
Sep 02, 2010	10.82	10.97	10.82	10.87	4,338	+0.07(+0.68%)

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.