Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.74	20.20	17.74	19.65	13,071	+1.90(+10.71%)
Mar 30, 2020	16.62	17.75	16.62	17.75	7,609	+1.15(+6.92%)
Mar 27, 2020	16.59	16.86	16.59	16.60	8,655	-0.38(-2.24%)
Mar 26, 2020	15.41	16.98	15.37	16.98	23,521	+1.58(+10.24%)
Mar 25, 2020	15.98	17.70	15.37	15.41	46,483	-0.67(-4.18%)
Mar 24, 2020	17.78	17.78	15.37	16.08	56,061	-0.70(-4.19%)
Mar 23, 2020	17.06	17.36	15.14	16.78	15,100	-0.17(-1.00%)
Mar 20, 2020	17.03	17.99	16.04	16.95	30,045	-0.02(-0.10%)
Mar 19, 2020	16.18	17.78	15.53	16.97	30,769	+0.82(+5.11%)
Mar 18, 2020	17.79	18.50	16.14	16.14	24,170	-2.94(-15.39%)
Mar 17, 2020	18.50	19.20	17.99	19.08	33,552	+0.56(+3.01%)
Mar 16, 2020	19.78	19.78	18.20	18.52	29,299	-1.53(-7.62%)
Mar 13, 2020	20.33	20.33	19.80	20.05	24,605	+0.23(+1.18%)
Mar 12, 2020	20.22	20.38	19.79	19.81	29,762	-0.68(-3.31%)
Mar 11, 2020	21.03	21.66	20.23	20.49	14,240	-0.78(-3.65%)
Mar 10, 2020	21.72	22.35	19.88	21.27	25,206	-0.24(-1.13%)
Mar 09, 2020	21.59	22.11	20.84	21.51	15,895	-0.98(-4.35%)
Mar 06, 2020	22.47	23.00	22.06	22.49	12,506	-0.47(-2.05%)
Mar 05, 2020	24.06	24.06	22.14	22.96	25,966	-1.02(-4.27%)
Mar 04, 2020	23.97	24.28	23.31	23.99	10,869	+0.08(+0.33%)
Mar 03, 2020	24.35	24.39	23.32	23.91	10,425	-0.68(-2.76%)
Mar 02, 2020	24.00	24.97	23.84	24.59	8,315	+0.47(+1.96%)
Feb 28, 2020	25.43	25.58	23.59	24.11	24,263	+0.32(+1.34%)
Feb 27, 2020	24.39	24.57	23.75	23.79	11,911	-0.69(-2.81%)
Feb 26, 2020	24.51	24.91	24.48	24.48	5,381	+0.09(+0.36%)
Feb 25, 2020	26.05	26.05	24.35	24.39	11,447	-1.19(-4.66%)
Feb 24, 2020	25.23	25.77	25.03	25.59	11,596	+0.03(+0.13%)
Feb 21, 2020	25.94	26.03	25.55	25.55	6,003	-0.34(-1.30%)
Feb 20, 2020	25.73	25.89	25.58	25.89	3,020	+0.38(+1.50%)
Feb 19, 2020	25.51	25.73	25.23	25.51	12,280	-0.11(-0.44%)
Feb 18, 2020	25.51	25.82	25.31	25.62	9,158	+0.10(+0.41%)
Feb 14, 2020	25.67	26.07	25.51	25.51	6,128	-0.31(-1.21%)
Feb 13, 2020	25.87	26.09	25.73	25.83	7,301	+0.07(+0.26%)
Feb 12, 2020	25.83	26.01	25.59	25.76	6,858	-0.07(-0.26%)
Feb 11, 2020	25.95	26.07	25.63	25.83	14,656	-0.32(-1.22%)
Feb 10, 2020	25.75	26.15	25.75	26.15	4,983	+0.23(+0.89%)
Feb 07, 2020	25.99	26.19	25.71	25.91	8,254	+0.00(+0.00%)
Feb 06, 2020	25.71	26.07	25.29	25.91	9,645	+0.05(+0.19%)
Feb 05, 2020	25.79	26.07	25.79	25.87	5,709	+0.19(+0.75%)
Feb 04, 2020	26.14	26.14	25.67	25.67	4,534	-0.17(-0.65%)
Feb 03, 2020	25.27	26.37	25.07	25.84	26,644	+0.62(+2.44%)
Jan 31, 2020	25.56	25.56	25.23	25.23	8,879	-0.34(-1.31%)
Jan 30, 2020	25.59	25.70	25.55	25.56	7,589	-0.35(-1.36%)
Jan 29, 2020	26.26	26.26	25.57	25.91	10,719	-0.44(-1.67%)
Jan 28, 2020	26.08	26.35	26.03	26.35	5,520	+0.37(+1.42%)
Jan 27, 2020	26.39	26.39	25.66	25.99	8,000	-0.71(-2.67%)
Jan 24, 2020	26.57	26.70	26.29	26.70	7,003	+0.30(+1.15%)
Jan 23, 2020	26.58	26.58	26.30	26.39	8,942	-0.03(-0.12%)
Jan 22, 2020	26.41	26.56	26.29	26.43	6,566	+0.04(+0.15%)
Jan 21, 2020	26.41	26.57	26.34	26.39	7,090	-0.02(-0.09%)
Jan 17, 2020	26.75	26.75	26.15	26.41	10,630	-0.10(-0.36%)
Jan 16, 2020	26.39	26.83	26.28	26.51	32,186	+0.12(+0.45%)
Jan 15, 2020	26.55	26.71	26.15	26.39	8,764	-0.36(-1.35%)
Jan 14, 2020	26.61	26.75	26.61	26.75	6,842	-0.33(-1.21%)
Jan 13, 2020	26.91	27.10	26.71	27.07	7,961	+0.07(+0.27%)
Jan 10, 2020	26.88	27.11	26.59	27.00	9,130	+0.10(+0.39%)
Jan 09, 2020	26.79	26.90	26.58	26.90	10,617	+0.11(+0.42%)
Jan 08, 2020	26.95	27.30	26.65	26.79	7,265	+0.12(+0.45%)
Jan 07, 2020	27.20	27.26	26.40	26.67	9,388	-0.49(-1.80%)
Jan 06, 2020	27.39	27.41	26.98	27.15	10,469	-0.32(-1.16%)
Jan 03, 2020	27.67	27.87	27.36	27.47	8,254	-0.80(-2.83%)

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.