Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.56	21.90	20.77	21.20	9,269	-0.36(-1.65%)
Nov 27, 2020	21.75	21.75	21.21	21.56	3,255	+0.04(+0.19%)
Nov 25, 2020	21.78	21.78	21.50	21.51	3,978	-0.42(-1.93%)
Nov 24, 2020	21.23	22.14	21.22	21.94	22,038	+0.71(+3.36%)
Nov 23, 2020	21.23	21.29	21.20	21.22	4,304	+0.32(+1.55%)
Nov 20, 2020	20.88	21.15	20.86	20.90	7,234	-0.25(-1.18%)
Nov 19, 2020	21.02	21.17	20.99	21.15	8,393	+0.07(+0.35%)
Nov 18, 2020	21.06	21.31	20.83	21.07	6,671	-0.05(-0.24%)
Nov 17, 2020	21.18	21.23	20.44	21.12	17,819	-0.23(-1.09%)
Nov 16, 2020	21.23	21.36	20.77	21.36	10,928	+0.63(+3.04%)
Nov 13, 2020	20.43	21.23	20.43	20.73	8,922	+0.36(+1.79%)
Nov 12, 2020	21.55	21.55	20.31	20.36	7,987	-1.51(-6.90%)
Nov 11, 2020	21.70	21.87	21.02	21.87	15,455	-0.27(-1.20%)
Nov 10, 2020	20.52	22.14	18.47	22.14	15,477	+1.97(+9.79%)
Nov 09, 2020	18.66	21.49	18.52	20.16	27,820	+2.30(+12.86%)
Nov 06, 2020	18.47	18.47	17.86	17.86	5,064	-0.66(-3.54%)
Nov 05, 2020	18.46	18.52	17.67	18.52	5,559	+0.27(+1.45%)
Nov 04, 2020	18.29	18.65	18.25	18.25	1,993	-0.41(-2.18%)
Nov 03, 2020	17.42	18.66	17.42	18.66	19,433	+1.35(+7.81%)
Nov 02, 2020	17.01	17.56	17.01	17.31	7,791	+0.17(+1.02%)
Oct 30, 2020	17.50	17.58	16.99	17.13	10,730	-0.41(-2.36%)
Oct 29, 2020	16.70	17.55	16.70	17.55	5,830	+0.51(+2.97%)
Oct 28, 2020	16.93	17.57	16.47	17.04	8,045	-0.05(-0.29%)
Oct 27, 2020	17.67	17.67	16.99	17.09	2,763	-0.45(-2.55%)
Oct 26, 2020	17.43	17.85	17.30	17.54	6,252	-0.59(-3.25%)
Oct 23, 2020	17.43	18.13	17.43	18.13	5,546	+0.66(+3.80%)
Oct 22, 2020	17.58	17.72	17.47	17.47	6,836	+0.05(+0.29%)
Oct 21, 2020	17.67	17.67	17.00	17.42	2,362	+0.22(+1.30%)
Oct 20, 2020	17.23	17.46	16.87	17.19	9,890	-0.47(-2.68%)
Oct 19, 2020	18.71	18.92	17.67	17.67	9,264	-1.20(-6.37%)
Oct 16, 2020	17.47	19.03	17.47	18.87	38,342	+1.12(+6.31%)
Oct 15, 2020	17.43	17.75	17.23	17.75	7,176	+0.22(+1.28%)
Oct 14, 2020	17.54	17.60	17.52	17.52	1,460	-0.22(-1.26%)
Oct 13, 2020	17.52	17.95	17.52	17.75	3,605	+0.06(+0.33%)
Oct 12, 2020	17.77	17.92	17.69	17.69	3,910	-0.30(-1.66%)
Oct 09, 2020	17.27	18.00	17.27	17.99	11,092	-0.03(-0.18%)
Oct 08, 2020	18.01	18.23	17.83	18.02	5,001	+0.08(+0.46%)
Oct 07, 2020	16.59	17.94	16.59	17.94	8,620	+0.55(+3.15%)
Oct 06, 2020	17.72	18.15	17.39	17.39	4,362	-0.08(-0.47%)
Oct 05, 2020	17.24	17.47	16.49	17.47	6,413	+0.52(+3.08%)
Oct 02, 2020	16.55	17.27	16.55	16.95	10,730	+0.25(+1.49%)
Oct 01, 2020	16.70	17.17	16.59	16.70	6,878	+0.24(+1.46%)
Sep 30, 2020	16.71	16.71	16.31	16.46	7,884	-0.27(-1.64%)
Sep 29, 2020	16.93	16.93	16.56	16.74	4,118	+0.12(+0.70%)
Sep 28, 2020	16.75	16.92	16.62	16.62	11,143	-0.08(-0.50%)
Sep 25, 2020	16.71	16.75	16.53	16.70	5,908	+0.02(+0.15%)
Sep 24, 2020	16.60	16.68	16.60	16.68	2,551	-0.34(-2.00%)
Sep 23, 2020	17.11	17.42	16.64	17.02	13,557	-0.36(-2.05%)
Sep 22, 2020	16.62	17.40	16.33	17.38	28,592	+1.11(+6.83%)
Sep 21, 2020	16.70	16.70	16.17	16.26	15,142	-1.04(-5.99%)
Sep 18, 2020	16.91	17.30	16.58	17.30	25,320	+0.71(+4.30%)
Sep 17, 2020	16.27	16.92	16.27	16.59	9,647	+0.00(+0.00%)
Sep 16, 2020	16.87	17.00	16.59	16.59	9,797	-0.09(-0.55%)
Sep 15, 2020	16.67	17.02	16.61	16.68	2,875	-0.32(-1.90%)
Sep 14, 2020	17.14	17.67	16.72	17.00	6,244	+0.20(+1.18%)
Sep 11, 2020	16.76	16.99	16.60	16.80	5,546	-0.32(-1.89%)
Sep 10, 2020	17.33	17.39	17.13	17.13	7,905	-0.28(-1.62%)
Sep 09, 2020	17.20	18.13	17.15	17.41	9,364	+0.20(+1.16%)
Sep 08, 2020	17.21	17.44	16.72	17.21	11,136	-0.56(-3.13%)
Sep 04, 2020	18.05	18.54	16.69	17.77	9,886	+0.03(+0.19%)
Sep 03, 2020	17.52	17.94	17.52	17.73	9,222	+0.21(+1.21%)
Sep 02, 2020	16.92	17.62	16.92	17.52	5,831	+0.46(+2.68%)

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.