Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.25	10.24	9.898	10.10	14,056	-0.15(-1.47%)
May 27, 2010	10.31	10.72	10.10	10.25	22,151	+0.17(+1.69%)
May 26, 2010	10.24	10.24	10.03	10.08	8,201	-0.13(-1.27%)
May 25, 2010	10.24	10.24	10.00	10.21	9,674	-0.30(-2.89%)
May 24, 2010	11.11	11.11	10.38	10.51	10,169	-0.58(-5.20%)
May 21, 2010	10.94	11.24	10.94	11.09	24,448	+0.13(+1.18%)
May 20, 2010	11.25	11.34	10.96	10.96	19,799	-0.46(-4.01%)
May 19, 2010	11.38	11.45	11.29	11.42	25,871	+0.04(+0.33%)
May 18, 2010	11.52	11.52	11.38	11.38	14,914	-0.12(-1.07%)
May 17, 2010	11.04	11.61	10.96	11.50	34,356	+0.67(+6.18%)
May 14, 2010	10.83	10.93	10.82	10.83	15,418	-0.20(-1.83%)
May 13, 2010	11.05	11.06	10.93	11.03	9,258	-0.08(-0.71%)
May 12, 2010	10.23	11.13	10.08	11.11	18,267	+0.87(+8.50%)
May 11, 2010	10.24	10.24	9.898	10.24	13,484	+0.25(+2.46%)
May 10, 2010	9.324	10.11	9.304	9.997	25,546	+0.86(+9.42%)
May 07, 2010	9.693	10.03	9.013	9.136	27,924	-0.55(-5.68%)
May 06, 2010	9.949	10.46	9.618	9.686	28,618	-0.25(-2.51%)
May 05, 2010	10.35	10.56	9.901	9.935	29,348	-0.50(-4.81%)
May 04, 2010	10.97	10.97	10.33	10.44	18,645	-0.64(-5.74%)
May 03, 2010	10.82	11.07	10.66	11.07	18,824	+0.13(+1.19%)
Apr 30, 2010	11.05	11.08	10.91	10.94	17,793	-0.08(-0.68%)
Apr 29, 2010	11.27	11.27	10.95	11.02	16,156	-0.38(-3.33%)
Apr 27, 2010	11.40	11.40	11.40	11.40	0	-0.11(-0.98%)
Apr 26, 2010	11.35	11.52	11.35	11.51	12,521	+0.12(+1.02%)
Apr 23, 2010	11.25	11.39	11.24	11.39	6,601	-0.05(-0.42%)
Apr 22, 2010	11.03	11.51	11.03	11.44	8,848	+0.02(+0.21%)
Apr 21, 2010	11.35	11.42	11.35	11.42	1,057	-0.01(-0.06%)
Apr 20, 2010	11.42	11.42	11.42	11.42	1,159	+0.08(+0.72%)
Apr 19, 2010	11.27	11.42	11.00	11.34	8,403	-0.01(-0.06%)
Apr 16, 2010	11.42	11.42	11.34	11.35	12,726	-0.04(-0.33%)
Apr 15, 2010	11.44	11.50	11.39	11.39	2,050	-0.11(-0.98%)
Apr 14, 2010	11.52	11.52	11.37	11.50	34,573	+0.05(+0.45%)
Apr 13, 2010	11.44	11.56	11.39	11.45	18,423	+0.02(+0.21%)
Apr 12, 2010	11.46	11.60	11.38	11.42	16,595	-0.09(-0.77%)
Apr 09, 2010	11.36	11.53	11.36	11.51	6,809	+0.02(+0.21%)
Apr 08, 2010	11.39	11.49	11.39	11.49	7,545	+0.01(+0.09%)
Apr 07, 2010	11.60	11.60	11.44	11.48	4,903	-0.06(-0.56%)
Apr 06, 2010	11.47	11.54	11.36	11.54	15,230	+0.04(+0.36%)
Apr 05, 2010	11.39	11.50	11.31	11.50	12,032	+0.03(+0.27%)
Apr 01, 2010	11.37	11.47	11.47	11.47	4,100	+0.02(+0.15%)
Mar 31, 2010	11.44	11.51	11.33	11.45	26,981	-0.05(-0.47%)
Mar 30, 2010	11.60	11.60	11.42	11.51	4,753	-0.08(-0.71%)
Mar 29, 2010	11.59	11.59	11.57	11.59	878	-0.03(-0.23%)
Mar 26, 2010	11.52	11.62	11.50	11.62	18,320	+0.12(+1.04%)
Mar 25, 2010	11.44	11.50	11.44	11.50	3,415	-0.03(-0.30%)
Mar 24, 2010	11.44	11.58	11.44	11.53	11,759	+0.08(+0.69%)
Mar 23, 2010	11.43	11.57	11.23	11.45	16,041	+0.09(+0.75%)
Mar 22, 2010	11.15	11.38	11.15	11.37	7,870	+0.18(+1.59%)
Mar 19, 2010	11.16	11.19	11.04	11.19	30,853	+0.05(+0.49%)
Mar 18, 2010	11.14	11.16	10.94	11.14	14,969	+0.00(+0.00%)
Mar 17, 2010	11.18	11.18	10.99	11.14	18,909	-0.10(-0.85%)
Mar 16, 2010	11.23	11.23	11.18	11.23	7,597	-0.03(-0.24%)
Mar 15, 2010	11.20	11.26	11.17	11.26	9,393	+0.12(+1.04%)
Mar 12, 2010	10.94	11.20	10.94	11.14	7,052	-0.11(-0.97%)
Mar 11, 2010	11.25	11.25	11.25	11.25	1,244	+0.06(+0.52%)
Mar 10, 2010	11.20	11.20	11.20	11.20	650	+0.05(+0.46%)
Mar 09, 2010	10.76	11.18	10.76	11.14	3,593	-0.04(-0.40%)
Mar 08, 2010	11.19	11.19	11.19	11.19	670	+0.12(+1.11%)
Mar 05, 2010	11.19	11.27	11.06	11.07	22,286	+0.02(+0.15%)
Mar 04, 2010	10.97	11.05	10.96	11.05	3,288	+0.01(+0.09%)
Mar 03, 2010	11.11	11.30	10.88	11.04	25,383	-0.07(-0.64%)
Mar 02, 2010	11.09	11.11	10.95	11.11	15,488	+0.02(+0.18%)

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.