Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.64	13.95	13.53	13.93	42,890	+0.74(+5.65%)
Nov 29, 2011	13.26	13.41	13.19	13.19	22,778	-0.11(-0.82%)
Nov 28, 2011	13.36	13.36	13.09	13.29	18,764	+0.43(+3.30%)
Nov 25, 2011	13.33	13.33	12.77	12.87	8,088	+0.03(+0.25%)
Nov 23, 2011	13.35	13.35	12.84	12.84	21,143	-0.44(-3.31%)
Nov 22, 2011	13.51	13.58	13.26	13.28	23,514	-0.20(-1.51%)
Nov 21, 2011	13.48	13.83	13.48	13.48	8,936	+0.12(+0.87%)
Nov 18, 2011	13.37	13.86	13.36	13.36	13,974	-0.02(-0.16%)
Nov 17, 2011	13.55	13.78	13.28	13.38	15,681	-0.15(-1.07%)
Nov 16, 2011	13.56	13.77	13.43	13.53	13,889	-0.17(-1.25%)
Nov 15, 2011	13.60	13.70	13.42	13.70	15,758	+0.15(+1.13%)
Nov 14, 2011	13.84	13.84	13.27	13.55	33,136	-0.29(-2.07%)
Nov 11, 2011	13.51	13.92	13.40	13.84	17,162	+0.49(+3.70%)
Nov 10, 2011	13.11	13.47	13.11	13.34	17,005	+0.34(+2.60%)
Nov 09, 2011	13.45	13.74	12.96	13.00	35,790	-0.87(-6.28%)
Nov 08, 2011	13.48	13.88	13.48	13.88	8,281	+0.45(+3.38%)
Nov 07, 2011	13.44	13.46	13.08	13.42	11,383	+0.09(+0.68%)
Nov 04, 2011	13.55	13.55	13.19	13.33	17,484	-0.37(-2.73%)
Nov 03, 2011	13.34	13.70	13.08	13.70	13,740	+0.46(+3.51%)
Nov 02, 2011	13.28	13.35	12.89	13.24	21,151	+0.41(+3.23%)
Nov 01, 2011	12.81	13.36	12.73	12.83	19,651	-0.52(-3.87%)
Oct 31, 2011	13.49	13.52	13.24	13.34	17,605	-0.29(-2.16%)
Oct 28, 2011	13.44	13.80	13.40	13.64	27,272	-0.13(-0.95%)
Oct 27, 2011	13.74	13.80	13.46	13.77	59,656	+0.25(+1.88%)
Oct 26, 2011	13.39	13.61	13.08	13.51	18,195	+0.37(+2.82%)
Oct 25, 2011	13.09	13.53	13.09	13.14	11,282	-0.30(-2.24%)
Oct 24, 2011	13.47	13.61	13.35	13.44	19,021	-0.00(-0.03%)
Oct 21, 2011	13.62	13.62	13.17	13.45	25,939	+0.19(+1.42%)
Oct 20, 2011	13.35	13.42	13.01	13.26	3,342	-0.02(-0.14%)
Oct 19, 2011	13.62	13.62	13.28	13.28	9,509	-0.35(-2.59%)
Oct 18, 2011	13.92	13.92	13.23	13.63	50,466	+0.30(+2.23%)
Oct 17, 2011	13.62	13.62	13.19	13.33	16,697	-0.44(-3.17%)
Oct 14, 2011	13.63	13.77	13.48	13.77	9,517	+0.24(+1.74%)
Oct 13, 2011	13.69	13.71	13.39	13.53	6,505	-0.27(-1.92%)
Oct 12, 2011	13.48	13.80	13.29	13.80	21,322	+0.29(+2.18%)
Oct 11, 2011	13.27	13.50	12.89	13.50	49,962	+0.09(+0.65%)
Oct 10, 2011	13.00	13.41	12.60	13.41	19,535	+0.74(+5.85%)
Oct 07, 2011	13.01	13.01	12.62	12.67	36,461	-0.30(-2.32%)
Oct 06, 2011	12.50	13.00	12.15	12.97	39,743	+0.39(+3.06%)
Oct 05, 2011	12.26	12.71	12.19	12.59	29,912	+0.34(+2.76%)
Oct 04, 2011	11.62	12.71	11.26	12.25	41,307	+0.62(+5.37%)
Oct 03, 2011	11.99	12.00	11.62	11.63	48,032	-0.27(-2.26%)
Sep 30, 2011	11.99	12.29	11.66	11.90	34,058	-0.17(-1.39%)
Sep 29, 2011	11.95	12.23	11.83	12.06	20,370	+0.41(+3.52%)
Sep 28, 2011	12.17	12.27	11.65	11.65	46,648	-0.49(-4.07%)
Sep 27, 2011	11.85	12.26	11.62	12.15	41,772	+0.53(+4.53%)
Sep 26, 2011	11.64	11.64	11.51	11.62	9,002	+0.09(+0.82%)
Sep 23, 2011	11.33	11.95	11.33	11.53	26,688	+0.24(+2.12%)
Sep 22, 2011	11.26	11.86	11.26	11.29	24,568	-0.20(-1.71%)
Sep 21, 2011	11.74	12.07	11.30	11.48	20,557	-0.28(-2.41%)
Sep 20, 2011	11.82	12.16	11.62	11.77	55,430	+0.06(+0.53%)
Sep 19, 2011	11.70	11.77	11.66	11.70	5,492	-0.18(-1.53%)
Sep 16, 2011	11.92	11.92	11.85	11.88	23,354	+0.02(+0.15%)
Sep 15, 2011	11.95	11.95	11.62	11.87	9,082	+0.07(+0.58%)
Sep 14, 2011	11.66	11.89	11.38	11.80	19,472	+0.25(+2.14%)
Sep 13, 2011	11.45	11.80	11.26	11.55	28,687	+0.22(+1.92%)
Sep 12, 2011	11.27	11.66	11.27	11.33	10,211	-0.11(-0.92%)
Sep 09, 2011	11.98	11.98	11.44	11.44	30,696	-0.68(-5.58%)
Sep 08, 2011	12.08	12.17	11.99	12.11	7,989	-0.09(-0.71%)
Sep 07, 2011	12.28	12.59	12.17	12.20	37,854	+0.14(+1.14%)
Sep 06, 2011	11.82	12.20	11.74	12.06	58,175	+0.02(+0.18%)
Sep 02, 2011	12.23	12.34	12.02	12.04	23,827	-0.34(-2.76%)

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.