Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.32	16.49	16.32	16.38	11,928	+0.20(+1.21%)
Mar 27, 2013	16.30	16.38	16.08	16.19	3,968	-0.22(-1.36%)
Mar 26, 2013	16.41	16.42	16.20	16.41	2,465	-0.00(-0.02%)
Mar 25, 2013	16.40	16.44	16.18	16.42	42,748	+0.17(+1.03%)
Mar 22, 2013	16.08	16.28	16.08	16.25	23,806	+0.38(+2.39%)
Mar 21, 2013	15.78	16.25	15.78	15.87	17,403	-0.05(-0.30%)
Mar 20, 2013	16.17	16.17	15.80	15.92	15,647	+0.05(+0.30%)
Mar 19, 2013	15.90	15.90	15.78	15.87	6,998	-0.03(-0.20%)
Mar 18, 2013	15.73	15.94	15.64	15.90	11,562	-0.05(-0.30%)
Mar 15, 2013	15.99	15.99	15.70	15.95	35,375	-0.05(-0.30%)
Mar 14, 2013	16.08	16.09	15.92	15.99	14,683	+0.03(+0.20%)
Mar 13, 2013	15.90	15.96	15.80	15.96	15,360	+0.16(+1.01%)
Mar 12, 2013	15.94	15.94	15.80	15.80	4,401	-0.13(-0.80%)
Mar 11, 2013	16.07	16.07	15.74	15.93	11,663	-0.11(-0.67%)
Mar 08, 2013	16.61	16.61	16.04	16.04	14,695	-0.38(-2.30%)
Mar 07, 2013	16.47	16.47	16.23	16.42	9,728	+0.13(+0.81%)
Mar 06, 2013	16.13	16.36	16.10	16.29	1,822	+0.22(+1.37%)
Mar 05, 2013	16.07	16.19	15.94	16.07	16,987	+0.12(+0.76%)
Mar 04, 2013	15.91	15.97	15.83	15.94	18,425	-0.01(-0.07%)
Mar 01, 2013	15.74	15.96	15.74	15.96	18,173	+0.05(+0.35%)
Feb 28, 2013	15.89	16.09	15.73	15.90	11,598	-0.02(-0.10%)
Feb 27, 2013	15.96	16.23	15.72	15.92	33,452	+0.01(+0.05%)
Feb 26, 2013	15.91	16.09	15.85	15.91	14,497	+0.08(+0.52%)
Feb 25, 2013	16.20	16.20	15.83	15.83	9,178	-0.36(-2.21%)
Feb 22, 2013	15.92	16.18	15.92	16.18	5,421	+0.32(+2.03%)
Feb 21, 2013	15.82	15.86	15.82	15.86	1,432	-0.11(-0.69%)
Feb 20, 2013	15.97	16.10	15.96	15.97	12,708	-0.04(-0.27%)
Feb 19, 2013	15.79	16.18	15.72	16.01	11,367	+0.19(+1.19%)
Feb 15, 2013	15.91	15.97	15.63	15.83	18,692	-0.07(-0.44%)
Feb 14, 2013	15.97	15.97	15.79	15.90	7,406	+0.16(+1.00%)
Feb 13, 2013	15.72	15.96	15.72	15.74	4,258	-0.11(-0.72%)
Feb 12, 2013	15.60	15.85	15.59	15.85	5,866	+0.08(+0.50%)
Feb 11, 2013	15.81	15.81	15.77	15.77	796	-0.11(-0.67%)
Feb 08, 2013	15.72	15.88	15.72	15.88	4,158	+0.16(+1.05%)
Feb 07, 2013	15.73	15.79	15.54	15.72	2,715	+0.07(+0.48%)
Feb 06, 2013	15.52	15.82	15.52	15.64	13,230	+0.08(+0.53%)
Feb 04, 2013	16.03	16.03	15.52	15.56	17,725	-0.58(-3.58%)
Feb 01, 2013	15.72	16.18	15.72	16.14	3,336	+0.38(+2.44%)
Jan 31, 2013	15.95	15.99	15.75	15.75	13,833	-0.18(-1.16%)
Jan 30, 2013	16.12	16.12	15.93	15.94	5,319	-0.25(-1.55%)
Jan 29, 2013	16.08	16.36	16.01	16.19	25,272	+0.04(+0.24%)
Jan 28, 2013	16.19	16.23	16.15	16.15	10,140	-0.04(-0.24%)
Jan 25, 2013	16.23	16.23	16.01	16.19	13,609	+0.15(+0.91%)
Jan 24, 2013	15.72	16.23	15.62	16.04	33,281	+0.44(+2.85%)
Jan 23, 2013	15.64	15.72	15.60	15.60	9,519	-0.08(-0.53%)
Jan 22, 2013	15.66	15.68	15.45	15.68	12,675	+0.08(+0.53%)
Jan 18, 2013	15.57	15.68	15.44	15.60	23,161	-0.05(-0.30%)
Jan 17, 2013	15.68	15.68	15.50	15.64	12,288	+0.07(+0.43%)
Jan 16, 2013	15.68	15.68	15.45	15.58	17,409	-0.07(-0.43%)
Jan 15, 2013	15.40	15.64	15.40	15.64	6,258	+0.09(+0.56%)
Jan 14, 2013	15.48	15.63	15.48	15.56	3,759	+0.05(+0.30%)
Jan 11, 2013	15.64	15.64	15.20	15.51	8,216	-0.06(-0.40%)
Jan 10, 2013	15.68	15.68	15.49	15.57	11,535	-0.10(-0.63%)
Jan 09, 2013	15.44	15.67	15.33	15.67	6,676	+0.19(+1.24%)
Jan 08, 2013	15.56	15.61	14.95	15.48	11,209	-0.07(-0.43%)
Jan 07, 2013	15.64	15.64	15.01	15.55	14,401	-0.16(-1.05%)
Jan 04, 2013	15.32	15.76	15.20	15.71	30,739	+0.47(+3.07%)
Jan 03, 2013	15.15	15.32	15.04	15.24	8,547	+0.12(+0.78%)

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.