Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.658	8.059	7.658	7.753	8,992	+0.01(+0.13%)
Dec 30, 2008	7.921	7.921	7.574	7.743	26,266	-0.34(-4.17%)
Dec 23, 2008	8.547	8.079	8.079	8.079	30,894	-0.06(-0.70%)
Dec 22, 2008	8.130	8.180	8.015	8.136	33,365	+0.14(+1.77%)
Dec 19, 2008	7.995	7.995	7.995	7.995	1,859	-0.09(-1.12%)
Dec 18, 2008	8.032	8.453	7.763	8.086	35,712	+0.33(+4.30%)
Dec 17, 2008	7.992	7.992	7.753	7.753	8,555	-0.16(-2.08%)
Dec 16, 2008	8.187	8.187	7.918	7.918	5,792	-0.58(-6.85%)
Dec 15, 2008	8.500	8.500	8.500	8.500	0	+0.00(+0.00%)
Dec 12, 2008	8.362	8.591	8.362	8.500	15,863	+0.30(+3.70%)
Dec 11, 2008	8.251	8.412	8.146	8.197	4,158	-0.07(-0.81%)
Dec 10, 2008	8.268	8.272	8.264	8.264	4,470	-0.15(-1.78%)
Dec 09, 2008	8.416	8.416	8.414	8.414	3,564	-0.00(-0.02%)
Dec 08, 2008	8.584	8.584	8.180	8.416	12,280	-0.25(-2.91%)
Dec 05, 2008	8.668	8.668	8.668	8.668	448	+0.53(+6.49%)
Dec 04, 2008	8.143	8.146	8.140	8.140	2,406	+0.01(+0.12%)
Dec 03, 2008	8.130	8.130	8.130	8.130	1,315	-0.25(-3.00%)
Dec 02, 2008	8.285	8.382	8.285	8.382	891	+0.03(+0.38%)
Dec 01, 2008	8.335	8.350	8.332	8.350	2,694	+0.02(+0.22%)
Nov 26, 2008	8.332	8.332	8.332	8.332	0	+0.00(+0.00%)
Nov 25, 2008	8.332	8.332	8.332	8.332	704	-0.08(-1.00%)
Nov 24, 2008	8.416	8.416	8.332	8.416	30,003	+0.17(+2.04%)
Nov 21, 2008	8.332	8.332	8.247	8.247	3,873	-0.09(-1.05%)
Nov 20, 2008	8.332	8.335	8.332	8.335	891	-0.08(-0.96%)
Nov 19, 2008	8.584	8.584	8.416	8.416	891	-0.03(-0.40%)
Nov 18, 2008	8.584	8.584	8.449	8.449	1,188	-0.30(-3.46%)
Nov 17, 2008	8.752	8.752	8.752	8.752	27,813	-0.00(-0.00%)
Nov 14, 2008	8.752	8.752	8.752	8.752	297	-0.03(-0.38%)
Nov 11, 2008	8.786	8.786	8.786	8.786	4,455	-0.46(-5.02%)
Nov 10, 2008	9.092	9.251	9.082	9.251	8,026	+0.20(+2.16%)
Nov 07, 2008	9.082	9.082	9.055	9.055	2,079	+0.29(+3.26%)
Nov 06, 2008	8.763	8.769	8.763	8.769	891	-0.29(-3.16%)
Nov 05, 2008	9.055	9.055	9.055	9.055	297	+0.39(+4.47%)
Nov 04, 2008	8.466	8.668	8.466	8.668	13,415	+0.15(+1.78%)
Nov 03, 2008	8.517	8.518	8.517	8.517	822	+0.19(+2.22%)
Oct 31, 2008	8.429	8.429	8.332	8.332	3,558	-0.17(-1.98%)
Oct 30, 2008	8.534	8.534	8.500	8.500	2,079	+0.00(+0.00%)
Oct 29, 2008	8.534	8.584	8.500	8.500	32,676	-0.03(-0.39%)
Oct 28, 2008	8.500	8.534	8.429	8.534	4,752	+0.03(+0.40%)
Oct 27, 2008	8.752	8.752	8.500	8.500	7,471	-0.26(-3.00%)
Oct 24, 2008	8.584	8.763	8.584	8.763	2,308	+0.18(+2.08%)
Oct 23, 2008	8.584	8.584	8.584	8.584	3,267	+0.33(+4.04%)
Oct 22, 2008	8.483	8.921	8.247	8.251	24,266	-0.18(-2.12%)
Oct 21, 2008	9.520	9.527	8.416	8.429	20,292	-0.00(-0.02%)
Oct 20, 2008	8.991	9.116	8.431	8.431	6,832	-0.79(-8.60%)
Oct 17, 2008	9.123	9.224	8.933	9.224	5,198	+0.10(+1.11%)
Oct 16, 2008	9.123	9.123	9.123	9.123	0	+0.00(+0.00%)
Oct 15, 2008	9.257	9.257	9.123	9.123	3,154	-0.13(-1.45%)
Oct 14, 2008	9.241	9.259	9.241	9.257	1,188	+0.02(+0.18%)
Oct 13, 2008	9.921	9.931	9.241	9.241	5,644	+0.04(+0.48%)
Oct 10, 2008	10.10	10.10	8.971	9.197	10,759	-0.28(-2.95%)
Oct 09, 2008	9.453	9.476	9.453	9.476	891	-0.62(-6.17%)
Oct 06, 2008	9.766	10.10	10.10	10.10	7,426	-0.13(-1.32%)
Oct 03, 2008	9.762	10.23	9.762	10.23	891	+0.03(+0.33%)

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.