Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	11.42	11.50	11.32	11.44	27,016	-0.05(-0.48%)
Mar 30, 2010	11.59	11.59	11.41	11.49	4,759	-0.08(-0.71%)
Mar 29, 2010	11.57	11.58	11.56	11.58	879	-0.03(-0.24%)
Mar 26, 2010	11.51	11.60	11.48	11.60	18,344	+0.12(+1.04%)
Mar 25, 2010	11.42	11.48	11.42	11.48	3,419	-0.03(-0.30%)
Mar 24, 2010	11.42	11.57	11.42	11.52	11,774	+0.08(+0.69%)
Mar 23, 2010	11.41	11.55	11.22	11.44	16,062	+0.09(+0.75%)
Mar 22, 2010	11.14	11.36	11.14	11.35	7,880	+0.18(+1.59%)
Mar 19, 2010	11.15	11.18	11.02	11.18	30,893	+0.05(+0.49%)
Mar 18, 2010	11.12	11.14	10.93	11.12	14,989	+0.00(+0.00%)
Mar 17, 2010	11.17	11.17	10.98	11.12	18,933	-0.10(-0.85%)
Mar 16, 2010	11.21	11.22	11.16	11.22	7,607	-0.03(-0.24%)
Mar 15, 2010	11.18	11.25	11.16	11.25	9,405	+0.12(+1.04%)
Mar 12, 2010	10.92	11.18	10.92	11.13	7,062	-0.11(-0.97%)
Mar 11, 2010	11.23	11.24	11.23	11.24	1,246	+0.06(+0.52%)
Mar 10, 2010	11.18	11.18	11.18	11.18	651	+0.05(+0.46%)
Mar 09, 2010	10.74	11.17	10.74	11.13	3,598	-0.04(-0.40%)
Mar 08, 2010	11.17	11.17	11.17	11.17	671	+0.12(+1.11%)
Mar 05, 2010	11.18	11.25	11.05	11.05	22,315	+0.02(+0.15%)
Mar 04, 2010	10.96	11.03	10.94	11.03	3,292	+0.01(+0.09%)
Mar 03, 2010	11.09	11.28	10.87	11.02	25,416	-0.07(-0.64%)
Mar 02, 2010	11.07	11.09	10.94	11.09	15,508	+0.02(+0.18%)
Mar 01, 2010	10.91	11.09	10.80	11.07	18,236	+0.19(+1.73%)
Feb 26, 2010	10.81	11.01	10.62	10.89	22,745	+0.07(+0.68%)
Feb 25, 2010	10.80	10.87	10.67	10.81	16,329	-0.10(-0.89%)
Feb 24, 2010	10.87	11.01	10.69	10.91	25,934	+0.21(+1.95%)
Feb 23, 2010	10.50	10.87	10.49	10.70	17,477	+0.19(+1.79%)
Feb 22, 2010	10.35	10.55	10.30	10.51	8,509	+0.13(+1.23%)
Feb 19, 2010	10.33	10.39	10.25	10.39	11,826	+0.03(+0.29%)
Feb 18, 2010	10.24	10.38	10.14	10.35	6,728	+0.08(+0.82%)
Feb 17, 2010	10.37	10.37	10.18	10.27	13,051	-0.05(-0.49%)
Feb 16, 2010	10.21	10.34	10.21	10.32	9,765	+0.10(+0.95%)
Feb 12, 2010	10.24	10.22	10.22	10.22	13,979	-0.06(-0.56%)
Feb 11, 2010	10.16	10.36	10.16	10.28	6,044	+0.08(+0.79%)
Feb 10, 2010	10.22	10.31	10.11	10.20	10,252	-0.01(-0.07%)
Feb 09, 2010	10.19	10.36	10.11	10.21	25,086	+0.11(+1.07%)
Feb 08, 2010	10.28	10.28	10.10	10.10	14,229	-0.07(-0.66%)
Feb 05, 2010	10.11	10.28	10.11	10.17	6,522	+0.06(+0.60%)
Feb 04, 2010	10.20	10.25	10.10	10.11	21,555	-0.11(-1.05%)
Feb 03, 2010	10.27	10.38	10.20	10.21	17,498	-0.04(-0.39%)
Feb 02, 2010	10.30	10.38	10.25	10.25	23,655	-0.09(-0.88%)
Feb 01, 2010	10.35	10.36	10.19	10.34	19,425	+0.00(+0.00%)
Jan 29, 2010	10.40	10.48	10.26	10.34	27,962	-0.01(-0.06%)
Jan 28, 2010	10.66	10.66	10.34	10.35	16,927	-0.22(-2.10%)
Jan 27, 2010	10.47	10.72	10.47	10.57	16,392	+0.10(+1.00%)
Jan 26, 2010	10.35	10.76	10.35	10.47	28,007	+0.10(+0.97%)
Jan 25, 2010	10.38	10.52	10.29	10.37	17,123	+0.02(+0.16%)
Jan 22, 2010	10.49	10.82	10.29	10.35	17,914	-0.13(-1.25%)
Jan 21, 2010	10.82	10.82	10.38	10.48	16,978	-0.30(-2.75%)
Jan 20, 2010	10.88	10.90	10.67	10.78	16,665	-0.19(-1.75%)
Jan 19, 2010	10.75	10.97	10.70	10.97	28,370	+0.30(+2.80%)
Jan 15, 2010	10.85	10.67	10.67	10.67	49,672	-0.11(-1.03%)
Jan 14, 2010	10.56	10.99	10.56	10.78	34,128	+0.16(+1.49%)
Jan 13, 2010	10.69	10.83	10.50	10.62	58,527	+0.03(+0.25%)
Jan 12, 2010	10.67	10.84	10.55	10.60	19,223	-0.06(-0.60%)
Jan 11, 2010	10.81	10.86	10.65	10.66	8,483	-0.11(-1.03%)
Jan 08, 2010	10.76	10.93	10.68	10.77	9,741	+0.08(+0.72%)
Jan 07, 2010	10.92	11.02	10.59	10.69	66,145	-0.07(-0.66%)
Jan 06, 2010	10.84	11.06	10.69	10.77	29,991	-0.06(-0.56%)
Jan 05, 2010	11.03	11.15	10.73	10.83	28,590	-0.31(-2.81%)

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.