Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	15.70	15.70	15.35	15.49	13,307	-0.12(-0.80%)
Mar 29, 2012	15.65	15.65	15.59	15.61	5,181	-0.09(-0.58%)
Mar 28, 2012	15.72	15.91	15.44	15.70	7,070	-0.08(-0.53%)
Mar 27, 2012	15.87	15.87	15.61	15.79	15,076	+0.01(+0.05%)
Mar 26, 2012	15.53	15.87	15.36	15.78	41,628	+0.34(+2.21%)
Mar 23, 2012	15.06	15.50	15.06	15.44	13,373	+0.32(+2.13%)
Mar 22, 2012	14.79	15.12	14.77	15.12	28,275	+0.27(+1.84%)
Mar 21, 2012	14.90	14.90	14.79	14.84	10,095	-0.02(-0.13%)
Mar 20, 2012	14.75	14.90	14.70	14.86	9,335	+0.01(+0.08%)
Mar 19, 2012	14.71	14.90	14.53	14.85	14,846	+0.24(+1.63%)
Mar 16, 2012	14.62	14.78	14.52	14.61	37,088	-0.03(-0.21%)
Mar 15, 2012	14.28	14.66	14.23	14.64	31,113	+0.38(+2.66%)
Mar 14, 2012	14.41	14.41	14.15	14.26	9,858	-0.13(-0.92%)
Mar 13, 2012	14.24	14.42	14.02	14.40	9,409	+0.34(+2.40%)
Mar 12, 2012	14.22	14.22	14.06	14.06	9,676	-0.03(-0.22%)
Mar 09, 2012	13.84	14.21	13.84	14.09	14,074	+0.35(+2.56%)
Mar 08, 2012	13.67	13.84	13.65	13.74	5,024	+0.19(+1.44%)
Mar 07, 2012	13.83	13.84	13.36	13.54	35,419	-0.16(-1.17%)
Mar 06, 2012	13.73	13.96	13.69	13.71	18,458	-0.12(-0.87%)
Mar 05, 2012	13.83	13.83	13.78	13.82	14,138	+0.22(+1.59%)
Mar 02, 2012	14.46	14.79	13.57	13.61	21,341	-0.89(-6.14%)
Mar 01, 2012	14.75	14.75	14.50	14.50	6,925	-0.09(-0.62%)
Feb 29, 2012	14.98	14.98	14.58	14.59	15,694	-0.45(-3.01%)
Feb 28, 2012	15.04	15.04	15.04	15.04	1,745	+0.04(+0.25%)
Feb 27, 2012	15.16	15.16	15.00	15.00	1,069	+0.11(+0.75%)
Feb 24, 2012	15.05	15.05	14.89	14.89	4,658	-0.20(-1.31%)
Feb 23, 2012	15.10	15.11	15.09	15.09	4,778	+0.42(+2.88%)
Feb 22, 2012	14.85	14.85	14.67	14.67	3,258	-0.13(-0.86%)
Feb 21, 2012	14.99	15.05	14.79	14.79	6,305	-0.13(-0.90%)
Feb 17, 2012	14.96	14.96	14.93	14.93	4,321	-0.04(-0.25%)
Feb 16, 2012	14.70	14.97	14.61	14.97	8,296	+0.41(+2.83%)
Feb 15, 2012	14.88	15.04	14.55	14.55	8,916	-0.27(-1.84%)
Feb 14, 2012	14.96	14.96	14.83	14.83	1,603	-0.19(-1.30%)
Feb 13, 2012	14.83	15.15	14.74	15.02	5,377	+0.19(+1.26%)
Feb 10, 2012	14.97	15.05	14.48	14.83	5,479	-0.23(-1.54%)
Feb 09, 2012	15.27	15.27	15.07	15.07	4,356	-0.13(-0.89%)
Feb 08, 2012	15.30	15.30	15.15	15.20	4,086	+0.00(+0.03%)
Feb 07, 2012	15.31	15.31	15.20	15.20	1,475	-0.03(-0.22%)
Feb 06, 2012	15.32	15.34	15.09	15.23	8,830	-0.11(-0.71%)
Feb 03, 2012	15.30	15.34	15.16	15.34	14,975	+0.19(+1.26%)
Feb 02, 2012	15.01	15.15	14.90	15.15	19,307	+0.18(+1.20%)
Feb 01, 2012	14.63	14.97	14.63	14.97	14,496	+0.16(+1.06%)
Jan 31, 2012	14.92	14.92	14.73	14.81	7,625	-0.08(-0.53%)
Jan 30, 2012	14.85	14.89	14.69	14.89	21,285	-0.03(-0.20%)
Jan 27, 2012	14.75	14.92	14.60	14.92	8,483	+0.10(+0.66%)
Jan 26, 2012	14.73	14.82	14.60	14.82	20,815	+0.12(+0.81%)
Jan 25, 2012	14.46	14.76	14.45	14.70	12,495	+0.20(+1.37%)
Jan 24, 2012	14.42	14.58	14.32	14.51	11,404	+0.14(+0.99%)
Jan 23, 2012	14.59	14.59	14.28	14.36	1,662	+0.06(+0.39%)
Jan 20, 2012	14.22	14.44	14.10	14.31	28,887	+0.19(+1.33%)
Jan 19, 2012	14.18	14.21	14.11	14.12	5,623	-0.02(-0.16%)
Jan 18, 2012	14.22	14.64	14.00	14.14	26,486	+0.01(+0.05%)
Jan 17, 2012	13.84	14.20	13.84	14.14	11,476	+0.01(+0.08%)
Jan 13, 2012	13.98	14.14	13.98	14.12	12,663	-0.09(-0.66%)
Jan 12, 2012	14.17	14.22	14.03	14.22	7,988	+0.04(+0.29%)
Jan 11, 2012	14.22	14.76	14.04	14.18	25,818	-0.08(-0.58%)
Jan 10, 2012	14.13	14.40	14.13	14.26	16,159	+0.16(+1.11%)
Jan 09, 2012	14.27	14.27	13.94	14.10	15,076	-0.16(-1.13%)
Jan 06, 2012	14.70	14.70	14.26	14.26	33,446	-0.58(-3.91%)
Jan 05, 2012	14.62	14.85	14.37	14.84	19,091	+0.20(+1.35%)

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.