Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.38	21.51	20.97	21.20	0	-0.04(-0.19%)
Nov 27, 2013	20.89	21.24	20.82	21.24	0	+0.29(+1.38%)
Nov 26, 2013	20.91	20.95	20.44	20.95	0	+0.03(+0.16%)
Nov 25, 2013	20.88	20.92	20.80	20.92	0	+0.16(+0.79%)
Nov 22, 2013	20.63	21.04	20.63	20.75	0	+0.08(+0.40%)
Nov 21, 2013	20.84	20.86	20.41	20.67	39,539	-0.27(-1.27%)
Nov 20, 2013	20.88	21.22	20.71	20.94	0	+0.08(+0.39%)
Nov 19, 2013	21.22	21.31	20.65	20.86	39,909	-0.27(-1.26%)
Nov 18, 2013	20.95	21.37	20.86	21.12	0	+0.16(+0.78%)
Nov 15, 2013	20.72	20.98	20.53	20.96	0	+0.19(+0.90%)
Nov 14, 2013	20.80	20.88	20.72	20.77	0	-0.10(-0.49%)
Nov 13, 2013	20.84	20.87	20.75	20.87	0	+0.07(+0.33%)
Nov 12, 2013	20.95	20.98	20.60	20.80	0	-0.13(-0.64%)
Nov 11, 2013	20.63	21.18	20.61	20.94	0	+0.14(+0.67%)
Nov 08, 2013	20.15	20.88	20.15	20.80	0	+0.64(+3.16%)
Nov 07, 2013	20.39	20.61	20.15	20.16	29,773	-0.12(-0.60%)
Nov 06, 2013	20.51	20.55	20.20	20.29	0	-0.18(-0.86%)
Nov 05, 2013	20.86	20.86	20.35	20.46	0	-0.40(-1.90%)
Nov 04, 2013	20.56	21.14	20.07	20.86	54,822	+0.08(+0.39%)
Nov 01, 2013	20.87	21.12	20.21	20.77	0	-0.12(-0.59%)
Oct 31, 2013	20.55	21.18	20.44	20.90	0	+0.29(+1.39%)
Oct 30, 2013	20.84	20.84	20.59	20.61	15,442	-0.28(-1.33%)
Oct 29, 2013	20.73	20.90	20.56	20.89	0	+0.26(+1.27%)
Oct 28, 2013	20.62	20.87	20.33	20.63	0	-0.02(-0.12%)
Oct 25, 2013	20.69	20.69	20.43	20.65	0	+0.07(+0.36%)
Oct 24, 2013	20.34	20.71	20.34	20.58	5,375	+0.26(+1.27%)
Oct 23, 2013	20.48	20.60	20.01	20.32	0	-0.27(-1.31%)
Oct 22, 2013	20.38	20.71	20.19	20.59	25,804	+0.36(+1.78%)
Oct 21, 2013	20.20	20.48	20.20	20.23	7,729	-0.23(-1.12%)
Oct 18, 2013	20.40	20.89	20.20	20.46	24,380	+0.31(+1.56%)
Oct 17, 2013	20.03	20.46	20.03	20.15	33,984	+0.15(+0.76%)
Oct 16, 2013	20.02	20.63	19.91	20.00	44,478	+0.08(+0.39%)
Oct 15, 2013	20.69	20.71	19.69	19.92	19,985	-0.78(-3.75%)
Oct 14, 2013	20.14	20.89	20.07	20.69	57,235	+0.42(+2.05%)
Oct 11, 2013	19.38	20.30	19.37	20.28	0	+0.73(+3.74%)
Oct 10, 2013	19.43	19.55	19.21	19.55	7,960	+0.14(+0.71%)
Oct 09, 2013	19.20	19.65	19.20	19.41	0	+0.21(+1.11%)
Oct 08, 2013	19.38	19.49	19.19	19.20	21,930	-0.13(-0.68%)
Oct 07, 2013	19.44	19.75	19.18	19.33	0	-0.20(-1.00%)
Oct 04, 2013	19.38	19.71	19.19	19.52	0	+0.21(+1.10%)
Oct 03, 2013	19.92	19.92	19.29	19.31	0	-0.68(-3.39%)
Oct 02, 2013	20.06	20.20	19.90	19.99	27,668	-0.08(-0.41%)
Oct 01, 2013	20.32	20.32	19.77	20.07	8,499	-0.27(-1.30%)
Sep 30, 2013	20.12	20.42	20.10	20.33	0	-0.03(-0.14%)
Sep 27, 2013	19.90	20.68	19.90	20.36	0	+0.33(+1.67%)
Sep 26, 2013	20.50	20.56	19.90	20.03	12,806	-0.18(-0.87%)
Sep 25, 2013	20.08	20.32	20.03	20.20	16,359	+0.04(+0.18%)
Sep 24, 2013	19.49	20.62	19.38	20.17	0	+0.71(+3.63%)
Sep 23, 2013	18.77	19.47	18.77	19.46	0	+0.64(+3.38%)
Sep 20, 2013	19.12	19.30	18.82	18.82	0	-0.30(-1.56%)
Sep 19, 2013	19.29	19.29	18.79	19.12	0	-0.07(-0.36%)
Sep 18, 2013	18.94	19.26	18.74	19.19	0	+0.30(+1.60%)
Sep 17, 2013	18.91	18.96	18.80	18.89	0	+0.04(+0.24%)
Sep 16, 2013	18.87	19.01	18.77	18.84	0	-0.02(-0.13%)
Sep 13, 2013	19.01	19.29	18.77	18.87	0	-0.06(-0.32%)
Sep 12, 2013	19.01	19.15	18.79	18.93	0	-0.12(-0.62%)
Sep 11, 2013	19.27	19.27	18.74	19.05	0	+0.17(+0.89%)
Sep 10, 2013	18.69	19.10	18.69	18.88	0	+0.05(+0.28%)
Sep 09, 2013	18.68	19.08	18.59	18.83	0	+0.15(+0.79%)
Sep 06, 2013	18.58	18.79	18.57	18.68	0	+0.12(+0.64%)
Sep 05, 2013	18.70	18.76	18.38	18.56	0	-0.21(-1.10%)
Sep 04, 2013	19.15	19.38	18.59	18.77	0	-0.30(-1.59%)

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.