Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.88	18.88	18.42	18.70	22,441	-0.09(-0.45%)
May 30, 2017	18.82	18.82	18.76	18.79	8,168	+0.00(+0.03%)
May 26, 2017	18.93	18.93	18.77	18.78	9,231	-0.02(-0.13%)
May 25, 2017	18.59	18.85	18.46	18.81	36,743	+0.11(+0.58%)
May 24, 2017	18.77	18.77	18.58	18.70	22,204	-0.08(-0.40%)
May 23, 2017	18.70	18.77	18.58	18.77	32,073	-0.03(-0.18%)
May 22, 2017	18.27	19.12	18.27	18.81	15,674	+0.43(+2.34%)
May 19, 2017	18.27	18.51	18.27	18.38	116,928	+0.09(+0.52%)
May 18, 2017	18.20	18.49	18.13	18.28	68,573	+0.21(+1.15%)
May 17, 2017	18.67	18.75	18.07	18.07	70,822	-0.76(-4.05%)
May 16, 2017	18.77	18.87	18.26	18.84	27,864	+0.07(+0.38%)
May 15, 2017	18.65	19.20	18.47	18.77	30,933	+0.31(+1.69%)
May 12, 2017	18.09	18.58	18.05	18.45	47,676	+0.13(+0.72%)
May 11, 2017	18.70	18.75	18.20	18.32	34,831	-0.26(-1.38%)
May 10, 2017	18.51	18.77	18.47	18.58	16,422	+0.06(+0.33%)
May 09, 2017	18.68	18.73	18.44	18.51	29,551	-0.31(-1.64%)
May 08, 2017	18.73	19.02	18.50	18.82	53,237	+0.17(+0.89%)
May 05, 2017	18.87	18.93	18.65	18.66	22,023	-0.09(-0.51%)
May 04, 2017	18.88	19.03	18.74	18.75	39,047	+0.00(+0.00%)
May 03, 2017	18.80	19.24	18.75	18.75	49,146	-0.04(-0.20%)
May 02, 2017	19.18	19.41	18.78	18.79	37,473	-0.39(-2.02%)
May 01, 2017	19.81	19.87	19.07	19.18	55,579	-0.57(-2.88%)
Apr 28, 2017	19.89	19.90	19.69	19.75	22,466	-0.04(-0.22%)
Apr 27, 2017	19.84	20.07	19.75	19.79	32,869	-0.05(-0.24%)
Apr 26, 2017	19.97	19.97	19.79	19.84	33,399	+0.09(+0.46%)
Apr 25, 2017	19.78	19.95	19.65	19.75	35,480	+0.10(+0.51%)
Apr 24, 2017	20.07	20.07	19.56	19.65	34,489	-0.13(-0.67%)
Apr 21, 2017	19.73	19.89	19.72	19.78	12,777	-0.08(-0.38%)
Apr 20, 2017	19.46	20.02	19.25	19.85	37,583	+0.56(+2.90%)
Apr 19, 2017	19.79	19.79	19.24	19.30	41,108	-0.50(-2.51%)
Apr 18, 2017	19.84	20.16	19.65	19.79	12,046	-0.18(-0.90%)
Apr 17, 2017	19.63	20.09	19.63	19.97	10,244	+0.45(+2.30%)
Apr 13, 2017	19.75	19.97	19.52	19.52	17,778	-0.35(-1.74%)
Apr 12, 2017	20.11	20.45	19.87	19.87	4,975	-0.25(-1.25%)
Apr 11, 2017	19.86	20.47	19.84	20.12	22,329	+0.13(+0.66%)
Apr 10, 2017	20.36	20.42	19.92	19.99	10,998	-0.37(-1.81%)
Apr 07, 2017	20.08	20.55	19.91	20.36	19,279	+0.27(+1.34%)
Apr 06, 2017	20.04	20.35	19.85	20.09	12,373	-0.09(-0.42%)
Apr 05, 2017	20.64	20.82	20.15	20.17	32,052	-0.47(-2.29%)
Apr 04, 2017	20.50	20.83	20.50	20.64	13,932	+0.14(+0.67%)
Apr 03, 2017	20.54	20.74	20.34	20.51	27,252	-0.07(-0.32%)
Mar 31, 2017	20.85	20.91	20.45	20.57	36,202	-0.37(-1.79%)
Mar 30, 2017	20.81	21.07	20.81	20.95	25,450	+0.09(+0.41%)
Mar 29, 2017	20.81	20.86	20.73	20.86	7,773	+0.04(+0.18%)
Mar 28, 2017	20.48	20.83	20.37	20.82	36,346	+0.33(+1.62%)
Mar 27, 2017	20.57	20.72	20.36	20.49	16,570	-0.22(-1.07%)
Mar 24, 2017	20.91	21.12	20.61	20.72	19,862	-0.22(-1.04%)
Mar 23, 2017	20.76	21.19	20.63	20.93	27,592	+0.22(+1.09%)
Mar 22, 2017	20.74	20.87	20.59	20.71	32,101	+0.02(+0.08%)
Mar 21, 2017	21.07	21.14	20.61	20.69	67,279	-0.34(-1.60%)
Mar 20, 2017	21.19	21.19	21.00	21.03	19,727	-0.19(-0.89%)
Mar 17, 2017	20.89	21.22	20.74	21.22	86,252	+0.18(+0.88%)
Mar 16, 2017	21.08	21.25	20.83	21.03	27,019	-0.11(-0.52%)
Mar 15, 2017	20.99	21.54	20.91	21.14	15,976	+0.22(+1.04%)
Mar 14, 2017	21.10	21.74	20.89	20.92	16,998	-0.58(-2.71%)
Mar 13, 2017	21.82	21.84	21.21	21.51	32,069	-0.41(-1.86%)
Mar 10, 2017	22.43	22.51	21.91	21.91	16,487	-0.25(-1.11%)
Mar 09, 2017	22.39	22.39	22.03	22.16	11,053	-0.15(-0.69%)
Mar 08, 2017	22.70	23.18	22.31	22.31	12,625	-0.30(-1.35%)
Mar 07, 2017	22.52	22.67	22.34	22.62	12,139	+0.02(+0.10%)
Mar 06, 2017	22.93	22.93	22.50	22.60	13,925	-0.59(-2.53%)
Mar 03, 2017	23.00	23.18	22.73	23.18	23,457	+0.07(+0.30%)
Mar 02, 2017	23.00	23.20	22.70	23.11	6,670	+0.01(+0.04%)

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.