Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.01	20.42	19.65	20.32	41,922	+0.41(+2.07%)
Mar 28, 2014	20.14	20.14	19.87	19.90	6,785	-0.29(-1.44%)
Mar 27, 2014	20.34	20.47	19.80	20.20	32,347	-0.05(-0.27%)
Mar 26, 2014	20.66	20.70	20.18	20.25	36,616	-0.34(-1.66%)
Mar 25, 2014	20.73	20.95	20.20	20.59	31,902	+0.05(+0.24%)
Mar 24, 2014	20.35	20.63	20.22	20.54	17,314	+0.15(+0.76%)
Mar 21, 2014	20.80	20.82	20.17	20.39	52,396	-0.31(-1.51%)
Mar 20, 2014	20.67	20.78	20.23	20.70	25,328	+0.11(+0.53%)
Mar 19, 2014	20.78	20.78	20.00	20.59	30,142	-0.42(-2.02%)
Mar 18, 2014	20.72	21.30	20.72	21.02	55,606	+0.32(+1.55%)
Mar 17, 2014	20.72	20.72	20.35	20.70	12,336	+0.05(+0.22%)
Mar 14, 2014	20.01	20.80	20.01	20.65	24,560	+0.47(+2.35%)
Mar 13, 2014	20.17	20.35	20.02	20.17	13,902	+0.02(+0.10%)
Mar 12, 2014	19.99	20.15	19.87	20.15	12,415	+0.15(+0.77%)
Mar 11, 2014	20.18	20.18	19.91	20.00	28,039	-0.20(-0.99%)
Mar 10, 2014	19.77	20.34	19.70	20.20	11,563	+0.00(+0.00%)
Mar 07, 2014	20.32	20.39	19.70	20.20	30,495	+0.00(+0.00%)
Mar 06, 2014	20.13	20.27	19.62	20.20	29,176	+0.21(+1.03%)
Mar 05, 2014	19.93	20.19	19.70	19.99	22,105	+0.26(+1.30%)
Mar 04, 2014	19.00	20.35	18.83	19.74	56,212	+0.82(+4.36%)
Mar 03, 2014	18.77	18.91	18.36	18.91	13,110	+0.02(+0.09%)
Feb 28, 2014	19.16	19.39	18.90	18.90	28,810	-0.26(-1.34%)
Feb 27, 2014	19.00	19.31	19.00	19.15	5,212	+0.05(+0.28%)
Feb 26, 2014	19.11	19.12	18.97	19.10	7,493	+0.08(+0.41%)
Feb 25, 2014	19.05	19.31	19.02	19.02	7,605	-0.11(-0.56%)
Feb 24, 2014	19.02	19.13	19.02	19.13	6,691	+0.11(+0.59%)
Feb 21, 2014	18.90	19.50	18.90	19.02	27,256	+0.21(+1.14%)
Feb 20, 2014	18.47	18.94	18.47	18.80	9,435	+0.36(+1.97%)
Feb 19, 2014	19.22	19.22	18.44	18.44	9,658	-0.52(-2.72%)
Feb 18, 2014	18.77	19.22	18.77	18.95	16,276	+0.32(+1.70%)
Feb 14, 2014	18.69	18.64	18.64	18.64	19,879	-0.05(-0.24%)
Feb 13, 2014	18.09	18.72	18.07	18.68	16,339	+0.52(+2.84%)
Feb 12, 2014	18.29	18.34	18.07	18.17	13,615	-0.05(-0.27%)
Feb 11, 2014	17.75	18.53	17.74	18.22	47,053	+0.40(+2.25%)
Feb 10, 2014	18.12	18.24	17.45	17.82	30,694	-0.31(-1.73%)
Feb 07, 2014	18.13	18.89	17.91	18.13	30,287	+0.04(+0.21%)
Feb 06, 2014	18.46	18.76	17.89	18.09	29,033	-0.36(-1.97%)
Feb 05, 2014	18.84	18.95	18.45	18.45	10,933	-0.51(-2.68%)
Feb 04, 2014	18.93	18.99	18.56	18.96	29,130	+0.64(+3.47%)
Feb 03, 2014	18.69	18.95	17.90	18.33	36,551	-0.32(-1.70%)
Jan 31, 2014	18.71	19.12	18.64	18.64	53,039	-0.42(-2.23%)
Jan 30, 2014	19.14	19.48	18.88	19.07	61,294	+0.14(+0.72%)
Jan 29, 2014	19.32	19.49	18.81	18.93	25,644	-0.64(-3.27%)
Jan 28, 2014	19.69	19.69	19.26	19.57	23,957	-0.05(-0.23%)
Jan 27, 2014	19.97	20.13	19.61	19.62	28,914	-0.09(-0.44%)
Jan 24, 2014	19.88	20.19	19.68	19.70	20,669	-0.19(-0.95%)
Jan 23, 2014	19.71	20.03	19.70	19.89	12,439	+0.01(+0.06%)
Jan 22, 2014	19.96	20.01	19.64	19.88	66,036	-0.17(-0.82%)
Jan 21, 2014	20.03	20.13	19.88	20.05	6,611	+0.08(+0.41%)
Jan 17, 2014	20.20	19.96	19.96	19.96	13,576	-0.21(-1.02%)
Jan 16, 2014	20.22	20.47	19.98	20.17	43,797	-0.12(-0.59%)
Jan 15, 2014	19.82	20.31	19.79	20.29	60,203	+0.47(+2.39%)
Jan 14, 2014	20.00	20.21	19.72	19.82	19,428	-0.19(-0.93%)
Jan 13, 2014	20.21	20.51	19.61	20.00	40,871	-0.48(-2.34%)
Jan 10, 2014	20.37	20.67	20.33	20.48	70,126	+0.14(+0.71%)
Jan 09, 2014	20.65	20.72	20.20	20.34	40,299	-0.31(-1.52%)
Jan 08, 2014	20.76	21.03	20.65	20.65	9,862	-0.19(-0.89%)
Jan 07, 2014	20.87	20.97	20.62	20.83	14,133	+0.13(+0.64%)
Jan 06, 2014	20.95	20.95	20.70	20.70	12,470	-0.31(-1.49%)
Jan 03, 2014	21.11	21.40	20.93	21.02	15,595	+0.02(+0.10%)

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.