Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	12.93	12.93	12.93	12.93	0	+0.00(+0.00%)
Sep 29, 2004	13.04	13.04	12.90	12.93	2,173	+0.03(+0.21%)
Sep 28, 2004	12.90	12.90	12.90	12.90	0	+0.00(+0.00%)
Sep 27, 2004	13.04	13.04	12.90	12.90	14,488	+0.00(+0.02%)
Sep 24, 2004	12.84	12.91	12.77	12.90	13,402	-0.01(-0.06%)
Sep 23, 2004	12.88	12.96	12.81	12.91	52,522	-0.19(-1.48%)
Sep 22, 2004	13.11	13.11	13.03	13.10	1,086	+0.09(+0.68%)
Sep 21, 2004	13.10	13.18	12.98	13.01	25,355	-0.12(-0.88%)
Sep 20, 2004	13.24	13.24	13.06	13.13	8,693	-0.07(-0.53%)
Sep 17, 2004	13.28	13.28	13.02	13.20	22,819	-0.09(-0.66%)
Sep 16, 2004	13.20	13.29	13.04	13.29	49,986	+0.12(+0.88%)
Sep 15, 2004	13.17	13.17	13.17	13.17	362	-0.08(-0.58%)
Sep 14, 2004	13.21	13.25	13.21	13.25	11,228	-0.00(-0.02%)
Sep 13, 2004	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Sep 10, 2004	13.25	13.29	13.25	13.25	29,702	-0.20(-1.46%)
Sep 09, 2004	13.36	13.45	13.17	13.45	9,779	+0.08(+0.62%)
Sep 08, 2004	13.41	13.47	13.36	13.36	22,522	-0.05(-0.37%)
Sep 07, 2004	13.42	13.50	13.41	13.41	14,126	-0.11(-0.82%)
Sep 03, 2004	13.57	13.57	13.42	13.52	17,748	-0.17(-1.27%)
Sep 02, 2004	13.70	13.70	13.70	13.70	724	-0.23(-1.64%)
Sep 01, 2004	13.94	14.01	13.56	13.93	72,082	-0.08(-0.59%)
Aug 31, 2004	13.69	14.01	13.69	14.01	89,830	+0.28(+2.03%)
Aug 30, 2004	13.70	13.78	13.70	13.73	1,811	+0.07(+0.48%)
Aug 27, 2004	13.75	13.80	13.67	13.67	17,024	-0.05(-0.38%)
Aug 26, 2004	13.75	13.77	13.67	13.72	14,126	-0.08(-0.60%)
Aug 25, 2004	13.83	13.83	13.74	13.80	4,346	-0.06(-0.42%)
Aug 24, 2004	13.67	13.86	13.57	13.86	14,126	+0.13(+0.92%)
Aug 23, 2004	13.65	13.73	13.65	13.73	4,346	+0.09(+0.67%)
Aug 20, 2004	13.56	13.64	13.56	13.64	4,571	+0.09(+0.65%)
Aug 19, 2004	13.57	13.62	13.55	13.55	9,417	-0.04(-0.32%)
Aug 18, 2004	13.56	13.61	13.53	13.60	6,527	-0.02(-0.12%)
Aug 17, 2004	13.49	13.66	13.49	13.61	6,157	+0.10(+0.71%)
Aug 16, 2004	13.53	13.60	13.52	13.52	8,331	-0.03(-0.20%)
Aug 13, 2004	13.56	13.62	13.54	13.54	1,086	-0.03(-0.24%)
Aug 12, 2004	13.57	13.93	13.54	13.58	68,097	-0.04(-0.32%)
Aug 11, 2004	13.32	13.64	13.27	13.62	82,948	+0.31(+2.34%)
Aug 10, 2004	13.17	13.31	13.12	13.31	27,166	+0.20(+1.49%)
Aug 09, 2004	13.11	13.18	13.03	13.11	12,703	-0.08(-0.59%)
Aug 06, 2004	13.17	13.24	13.01	13.19	31,513	+0.05(+0.40%)
Aug 05, 2004	13.02	13.15	13.02	13.14	6,519	+0.09(+0.66%)
Aug 04, 2004	12.96	13.20	12.96	13.05	16,662	+0.05(+0.38%)
Aug 03, 2004	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
Aug 02, 2004	13.00	13.00	12.95	13.00	5,071	-0.02(-0.19%)
Jul 30, 2004	13.03	13.03	13.03	13.03	0	+0.00(+0.00%)
Jul 29, 2004	12.98	13.06	12.98	13.03	2,535	+0.06(+0.45%)
Jul 28, 2004	13.09	13.09	12.97	12.97	2,173	-0.07(-0.57%)
Jul 27, 2004	13.03	13.06	12.93	13.04	12,677	+0.11(+0.83%)
Jul 26, 2004	12.95	13.03	12.91	12.94	51,435	+0.04(+0.32%)
Jul 23, 2004	12.84	12.90	12.84	12.90	7,968	+0.04(+0.32%)
Jul 22, 2004	12.85	12.91	12.85	12.85	5,071	-0.05(-0.41%)
Jul 21, 2004	12.89	12.91	12.88	12.91	7,244	+0.02(+0.13%)
Jul 20, 2004	12.76	12.89	12.76	12.89	10,504	+0.12(+0.91%)
Jul 19, 2004	12.87	12.90	12.74	12.77	8,331	-0.10(-0.75%)
Jul 16, 2004	12.73	12.87	12.65	12.87	46,364	+0.16(+1.26%)
Jul 15, 2004	12.50	12.71	12.50	12.71	47,451	+0.18(+1.45%)
Jul 14, 2004	12.53	12.53	12.53	12.53	2,173	-0.06(-0.44%)
Jul 13, 2004	12.56	12.58	12.49	12.58	8,331	+0.16(+1.29%)
Jul 12, 2004	12.54	12.54	12.42	12.42	14,851	-0.07(-0.60%)
Jul 09, 2004	12.62	12.63	12.50	12.50	5,071	-0.11(-0.88%)
Jul 08, 2004	12.41	12.63	12.41	12.61	36,222	+0.14(+1.08%)
Jul 07, 2004	12.67	12.67	12.46	12.47	10,142	-0.03(-0.27%)
Jul 06, 2004	12.18	12.61	12.17	12.51	97,075	+0.31(+2.58%)
Jul 02, 2004	12.25	12.25	12.19	12.19	1,811	+0.00(+0.00%)

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.