Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.31	10.88	10.25	10.25	4,643	-0.04(-0.39%)
May 29, 2008	10.88	10.88	10.29	10.29	1,487	-0.11(-1.07%)
May 28, 2008	10.36	10.88	10.36	10.41	4,366	-0.44(-4.03%)
May 27, 2008	10.84	10.84	10.84	10.84	297	+0.00(+0.00%)
May 26, 2008	10.84	10.84	10.84	10.84	297	+0.00(+0.00%)
May 23, 2008	10.84	10.84	10.84	10.84	297	+0.11(+1.07%)
May 22, 2008	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
May 21, 2008	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
May 20, 2008	10.53	10.73	10.35	10.73	5,163	+0.27(+2.54%)
May 19, 2008	10.65	10.65	10.46	10.46	2,795	-0.30(-2.75%)
May 16, 2008	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
May 15, 2008	10.80	10.80	10.76	10.76	17,251	-0.10(-0.93%)
May 14, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 13, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 12, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 09, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 08, 2008	10.86	10.86	10.86	10.86	297	-0.14(-1.25%)
May 07, 2008	11.09	11.24	10.98	11.00	2,840	+0.01(+0.06%)
May 06, 2008	10.78	11.09	10.77	10.99	3,271	+0.22(+2.01%)
May 05, 2008	10.77	10.77	10.77	10.77	24,390	-0.02(-0.14%)
May 02, 2008	10.76	10.79	10.76	10.79	2,974	-0.03(-0.31%)
May 01, 2008	10.49	10.82	10.48	10.82	1,814	-0.02(-0.15%)
Apr 30, 2008	10.49	10.84	10.47	10.84	1,487	+0.09(+0.84%)
Apr 29, 2008	10.63	10.84	10.51	10.75	1,784	+0.01(+0.09%)
Apr 28, 2008	10.83	10.83	10.74	10.74	1,204	-0.11(-0.99%)
Apr 25, 2008	10.76	11.08	10.67	10.85	6,951	-0.03(-0.28%)
Apr 24, 2008	11.01	11.08	10.88	10.88	26,380	-0.20(-1.82%)
Apr 23, 2008	10.67	11.08	10.67	11.08	1,130	+0.26(+2.36%)
Apr 22, 2008	10.73	10.82	10.73	10.82	1,487	+0.09(+0.88%)
Apr 21, 2008	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
Apr 18, 2008	10.61	10.73	10.61	10.73	933	+0.12(+1.16%)
Apr 17, 2008	10.42	10.81	10.42	10.61	7,638	-0.13(-1.24%)
Apr 16, 2008	10.31	10.75	10.31	10.74	1,707	+0.31(+3.00%)
Apr 15, 2008	10.43	10.43	10.43	10.43	297	-0.33(-3.03%)
Apr 14, 2008	10.34	10.75	10.27	10.75	2,676	-0.09(-0.84%)
Apr 11, 2008	10.84	10.84	10.84	10.84	297	+0.26(+2.45%)
Apr 10, 2008	10.83	10.83	10.40	10.58	1,784	-0.13(-1.22%)
Apr 09, 2008	10.65	10.71	10.65	10.71	1,344	+0.00(+0.02%)
Apr 08, 2008	10.71	10.71	10.38	10.71	892	-0.01(-0.08%)
Apr 07, 2008	10.20	10.72	10.13	10.72	6,989	+0.21(+2.05%)
Apr 04, 2008	10.51	10.51	10.11	10.51	16,647	-0.08(-0.79%)
Apr 03, 2008	10.59	10.59	10.59	10.59	1,487	+0.00(+0.00%)
Apr 02, 2008	11.09	11.10	10.50	10.59	57,965	-0.55(-4.98%)
Apr 01, 2008	11.14	11.14	11.14	11.14	5,127	+0.00(+0.00%)
Mar 31, 2008	11.16	11.17	11.14	11.14	10,422	-0.11(-0.96%)
Mar 28, 2008	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Mar 27, 2008	11.14	11.25	11.14	11.25	1,725	+0.11(+0.97%)
Mar 26, 2008	11.14	11.14	11.14	11.14	594	+0.05(+0.45%)
Mar 25, 2008	11.13	11.13	10.94	11.09	3,667	+0.25(+2.33%)
Mar 24, 2008	10.68	11.09	10.68	10.84	1,784	-0.25(-2.27%)
Mar 21, 2008	10.85	11.09	10.85	11.09	594	+0.00(+0.00%)
Mar 20, 2008	10.85	11.09	10.85	11.09	594	+0.25(+2.26%)
Mar 19, 2008	10.85	10.85	10.85	10.85	844	+0.42(+4.06%)
Mar 18, 2008	10.30	10.44	10.30	10.43	3,420	-0.50(-4.59%)
Mar 17, 2008	10.93	10.93	10.93	10.93	0	+0.00(+0.00%)
Mar 14, 2008	10.93	10.93	10.86	10.93	2,453	-0.08(-0.76%)
Mar 13, 2008	11.01	11.01	11.01	11.01	0	+0.00(+0.00%)
Mar 12, 2008	11.05	11.05	11.01	11.01	594	-0.05(-0.46%)
Mar 11, 2008	10.42	11.06	10.42	11.06	1,784	+0.95(+9.41%)
Mar 10, 2008	10.57	10.57	10.11	10.11	1,109	-0.65(-6.00%)
Mar 07, 2008	10.38	10.76	10.38	10.76	30,023	+0.59(+5.75%)
Mar 06, 2008	10.76	10.76	10.17	10.17	7,525	-0.39(-3.66%)
Mar 05, 2008	10.56	10.56	10.56	10.56	0	+0.00(+0.00%)
Mar 04, 2008	10.56	10.56	10.56	10.56	0	+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.