Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.45	13.49	13.45	13.49	4,390	+0.01(+0.04%)
Dec 30, 2004	13.45	13.48	13.45	13.48	1,784	+0.03(+0.25%)
Dec 29, 2004	13.45	13.59	13.45	13.45	1,427	-0.05(-0.35%)
Dec 28, 2004	13.50	13.50	13.50	13.50	356	+0.05(+0.35%)
Dec 27, 2004	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Dec 23, 2004	13.45	13.45	13.45	13.45	356	-0.11(-0.81%)
Dec 22, 2004	13.56	13.56	13.56	13.56	356	+0.08(+0.62%)
Dec 21, 2004	13.48	13.66	13.46	13.48	11,421	-0.29(-2.07%)
Dec 20, 2004	13.89	13.89	13.48	13.76	26,055	+0.17(+1.28%)
Dec 17, 2004	13.88	13.88	13.59	13.59	9,280	-0.14(-1.00%)
Dec 16, 2004	13.73	13.73	13.63	13.73	33,551	-0.00(-0.02%)
Dec 15, 2004	13.73	13.73	13.73	13.73	356	+0.00(+0.00%)
Dec 14, 2004	13.71	13.73	13.71	13.73	1,427	-0.02(-0.14%)
Dec 13, 2004	13.75	13.75	13.75	13.75	713	+0.10(+0.76%)
Dec 10, 2004	13.66	13.66	13.64	13.64	2,141	-0.15(-1.09%)
Dec 09, 2004	13.96	14.00	13.73	13.80	8,923	+0.02(+0.14%)
Dec 08, 2004	13.99	13.99	13.78	13.78	713	-0.21(-1.52%)
Dec 07, 2004	13.73	13.99	13.73	13.99	4,283	+0.25(+1.84%)
Dec 06, 2004	13.80	13.80	13.74	13.74	2,141	-0.27(-1.94%)
Dec 03, 2004	14.03	14.03	14.01	14.01	9,994	-0.03(-0.24%)
Dec 02, 2004	14.04	14.04	14.04	14.04	1,427	+0.08(+0.56%)
Dec 01, 2004	14.01	14.01	13.96	13.96	3,926	+0.03(+0.18%)
Nov 30, 2004	13.94	13.94	13.94	13.94	356	-0.07(-0.50%)
Nov 29, 2004	14.01	14.01	14.01	14.01	5,353	+0.00(+0.02%)
Nov 26, 2004	14.01	14.01	14.01	14.01	713	-0.00(-0.02%)
Nov 24, 2004	14.00	14.01	13.93	14.01	19,988	+0.01(+0.10%)
Nov 23, 2004	13.80	14.01	13.80	13.99	6,424	+0.27(+1.94%)
Nov 22, 2004	13.70	13.73	13.70	13.73	5,353	+0.14(+1.03%)
Nov 19, 2004	13.59	13.59	13.59	13.59	2,855	-0.12(-0.90%)
Nov 18, 2004	13.20	13.72	13.20	13.71	26,769	+0.28(+2.06%)
Nov 17, 2004	13.43	13.43	13.43	13.43	356	+0.17(+1.25%)
Nov 16, 2004	13.21	13.29	13.20	13.27	8,209	+0.06(+0.45%)
Nov 15, 2004	13.40	13.40	13.21	13.21	6,067	-0.02(-0.13%)
Nov 12, 2004	13.35	13.35	13.23	13.23	1,070	-0.14(-1.03%)
Nov 11, 2004	13.40	13.40	13.36	13.36	1,784	-0.09(-0.65%)
Nov 10, 2004	13.50	13.50	13.45	13.45	713	-0.05(-0.35%)
Nov 09, 2004	13.36	13.50	13.17	13.50	35,693	+0.43(+3.26%)
Nov 08, 2004	13.07	13.07	13.06	13.07	9,280	+0.00(+0.00%)
Nov 05, 2004	13.19	13.35	13.07	13.07	8,923	-0.17(-1.25%)
Nov 04, 2004	13.19	13.24	13.19	13.24	1,070	-0.12(-0.88%)
Nov 03, 2004	13.17	13.36	12.99	13.36	51,754	+0.05(+0.36%)
Nov 02, 2004	13.07	13.31	12.98	13.31	9,637	+0.14(+1.06%)
Nov 01, 2004	13.25	13.31	13.02	13.17	5,353	-0.08(-0.63%)
Oct 29, 2004	13.16	13.25	13.16	13.25	2,498	+0.11(+0.83%)
Oct 28, 2004	13.14	13.14	13.14	13.14	0	+0.00(+0.00%)
Oct 27, 2004	13.05	13.14	13.03	13.14	1,784	+0.07(+0.51%)
Oct 26, 2004	12.91	13.13	12.91	13.08	6,424	+0.09(+0.71%)
Oct 25, 2004	12.99	12.99	12.92	12.98	18,917	+0.03(+0.24%)
Oct 22, 2004	13.12	13.12	12.90	12.95	1,070	-0.17(-1.26%)
Oct 21, 2004	12.93	13.12	12.89	13.12	26,412	+0.33(+2.56%)
Oct 20, 2004	12.84	12.90	12.76	12.79	19,988	+0.11(+0.86%)
Oct 19, 2004	12.78	12.78	12.68	12.68	3,212	-0.10(-0.75%)
Oct 18, 2004	12.80	12.80	12.78	12.78	4,997	+0.03(+0.22%)
Oct 15, 2004	12.73	12.75	12.73	12.75	2,498	+0.03(+0.24%)
Oct 14, 2004	12.77	12.77	12.68	12.72	2,855	+0.01(+0.09%)
Oct 13, 2004	12.77	12.77	12.68	12.71	2,141	-0.07(-0.53%)
Oct 12, 2004	12.78	12.78	12.77	12.77	3,212	-0.03(-0.22%)
Oct 11, 2004	12.96	12.96	12.75	12.80	8,923	-0.20(-1.57%)
Oct 08, 2004	12.98	13.06	12.96	13.01	20,345	+0.03(+0.19%)
Oct 07, 2004	12.98	12.98	12.98	12.98	4,283	-0.07(-0.56%)
Oct 06, 2004	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Oct 05, 2004	12.98	13.14	12.97	13.05	13,563	+0.06(+0.47%)
Oct 04, 2004	12.99	12.99	12.99	12.99	1,427	-0.00(-0.02%)

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.