Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.82	25.83	24.75	25.04	3,161	-0.21(-0.85%)
Nov 27, 2019	25.26	25.29	25.08	25.26	5,943	-0.01(-0.03%)
Nov 26, 2019	25.38	25.54	25.09	25.26	6,680	-0.22(-0.87%)
Nov 25, 2019	24.65	25.59	24.65	25.49	16,273	+0.77(+3.10%)
Nov 22, 2019	24.37	24.80	24.37	24.72	4,552	+0.02(+0.10%)
Nov 21, 2019	24.52	25.02	24.32	24.70	5,679	+0.37(+1.53%)
Nov 20, 2019	24.14	24.92	24.14	24.32	14,416	-0.41(-1.66%)
Nov 19, 2019	24.32	24.74	24.18	24.73	8,982	+0.29(+1.20%)
Nov 18, 2019	24.36	24.44	24.36	24.44	2,459	-0.20(-0.80%)
Nov 15, 2019	24.75	24.89	24.57	24.64	7,208	-0.11(-0.45%)
Nov 14, 2019	24.51	24.75	24.50	24.75	4,324	+0.36(+1.46%)
Nov 13, 2019	24.81	24.81	24.39	24.39	2,292	-0.33(-1.34%)
Nov 12, 2019	24.93	24.93	24.63	24.73	4,704	-0.18(-0.73%)
Nov 11, 2019	24.91	24.91	24.67	24.91	2,175	+0.03(+0.13%)
Nov 08, 2019	24.82	25.00	24.64	24.88	7,840	-0.06(-0.22%)
Nov 07, 2019	25.00	25.03	24.81	24.93	6,263	+0.12(+0.48%)
Nov 06, 2019	24.61	24.96	24.61	24.81	9,134	-0.08(-0.32%)
Nov 05, 2019	24.81	24.89	24.55	24.89	3,587	+0.11(+0.45%)
Nov 04, 2019	24.60	24.85	24.37	24.78	4,717	+0.16(+0.64%)
Nov 01, 2019	24.32	24.62	24.32	24.62	4,173	+0.45(+1.86%)
Oct 31, 2019	24.35	24.35	23.99	24.17	9,604	-0.38(-1.55%)
Oct 30, 2019	24.49	24.55	24.36	24.55	4,490	+0.35(+1.44%)
Oct 29, 2019	24.02	24.51	23.97	24.20	6,908	+0.00(+0.00%)
Oct 28, 2019	23.93	24.32	23.92	24.20	3,583	+0.48(+2.03%)
Oct 25, 2019	23.91	23.98	23.72	23.72	2,149	-0.16(-0.66%)
Oct 24, 2019	23.95	24.05	23.77	23.88	6,658	+0.12(+0.50%)
Oct 23, 2019	24.04	24.04	23.59	23.76	18,044	-0.26(-1.09%)
Oct 22, 2019	23.98	24.15	23.98	24.02	2,309	-0.16(-0.65%)
Oct 21, 2019	23.91	24.38	23.89	24.18	10,715	+0.46(+1.93%)
Oct 18, 2019	23.52	23.93	23.48	23.72	8,725	-0.04(-0.17%)
Oct 17, 2019	23.60	23.98	23.52	23.76	8,982	+0.09(+0.40%)
Oct 16, 2019	23.38	23.67	23.38	23.67	2,629	-0.17(-0.70%)
Oct 15, 2019	23.60	23.83	23.52	23.83	3,588	+0.36(+1.55%)
Oct 14, 2019	23.21	23.49	23.10	23.47	4,524	-0.10(-0.44%)
Oct 11, 2019	24.20	24.51	23.07	23.57	6,702	-0.09(-0.40%)
Oct 10, 2019	24.00	24.00	23.67	23.67	3,587	+0.09(+0.40%)
Oct 09, 2019	23.60	23.90	23.47	23.57	4,337	-0.02(-0.10%)
Oct 08, 2019	23.91	23.91	23.40	23.60	9,385	-0.32(-1.32%)
Oct 07, 2019	24.06	24.06	23.88	23.91	3,956	-0.06(-0.23%)
Oct 04, 2019	24.16	24.16	23.85	23.97	5,437	-0.01(-0.03%)
Oct 03, 2019	23.86	24.35	23.85	23.98	5,530	+0.13(+0.53%)
Oct 02, 2019	24.12	24.13	23.73	23.85	9,650	-0.25(-1.02%)
Oct 01, 2019	24.00	24.39	24.00	24.09	16,020	-0.29(-1.18%)
Sep 30, 2019	24.00	24.38	24.00	24.38	12,838	+0.17(+0.70%)
Sep 27, 2019	24.41	24.54	24.21	24.21	12,330	-0.05(-0.20%)
Sep 26, 2019	24.32	24.41	24.09	24.26	8,811	-0.20(-0.82%)
Sep 25, 2019	24.04	24.51	23.93	24.46	7,232	+0.37(+1.53%)
Sep 24, 2019	24.51	24.57	23.64	24.09	36,248	-0.34(-1.40%)
Sep 23, 2019	24.14	24.43	24.05	24.43	6,299	+0.05(+0.22%)
Sep 20, 2019	23.96	24.47	23.66	24.38	38,128	+0.42(+1.74%)
Sep 19, 2019	23.84	24.28	23.84	23.97	6,823	-0.18(-0.74%)
Sep 18, 2019	24.01	24.30	23.76	24.14	10,639	+0.01(+0.02%)
Sep 17, 2019	24.15	24.39	23.89	24.14	13,305	-0.07(-0.28%)
Sep 16, 2019	24.12	24.44	24.01	24.21	16,408	+0.08(+0.33%)
Sep 13, 2019	23.69	24.40	23.57	24.13	11,760	+0.36(+1.51%)
Sep 12, 2019	23.41	23.78	23.12	23.77	22,209	+0.40(+1.71%)
Sep 11, 2019	22.44	23.66	22.37	23.37	8,528	+0.82(+3.65%)
Sep 10, 2019	22.40	22.66	22.28	22.55	6,616	+0.05(+0.21%)
Sep 09, 2019	22.19	22.66	22.19	22.50	8,042	+0.55(+2.52%)
Sep 06, 2019	21.90	22.15	21.89	21.95	6,138	+0.08(+0.36%)
Sep 05, 2019	21.91	22.42	21.81	21.87	19,037	+0.14(+0.65%)
Sep 04, 2019	21.76	21.76	21.69	21.73	3,579	+0.48(+2.28%)

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.