Penns Woods Bancorp (NQ: PWOD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.23	12.33	12.00	12.26	32,082	+0.15(+1.20%)
May 27, 2004	12.21	12.21	12.10	12.11	9,981	-0.12(-0.96%)
May 26, 2004	12.15	12.37	12.08	12.23	15,684	+0.10(+0.83%)
May 25, 2004	12.10	12.13	12.06	12.13	9,624	-0.03(-0.23%)
May 24, 2004	12.09	12.18	12.05	12.16	8,198	+0.09(+0.74%)
May 21, 2004	12.08	12.16	12.06	12.07	13,545	-0.02(-0.14%)
May 20, 2004	12.08	12.19	12.08	12.09	21,388	-0.05(-0.42%)
May 19, 2004	12.22	12.27	12.14	12.14	17,823	-0.20(-1.61%)
May 18, 2004	12.55	12.62	12.28	12.33	6,060	+0.14(+1.13%)
May 17, 2004	12.23	12.43	12.08	12.20	11,407	-0.18(-1.43%)
May 14, 2004	12.45	12.48	12.26	12.37	4,277	-0.04(-0.29%)
May 13, 2004	12.52	12.60	12.38	12.41	2,495	-0.14(-1.10%)
May 12, 2004	12.46	12.62	12.27	12.55	14,615	+0.08(+0.61%)
May 11, 2004	12.47	12.48	12.46	12.47	2,851	-0.08(-0.65%)
May 10, 2004	12.65	12.75	12.43	12.55	13,189	+0.04(+0.31%)
May 07, 2004	12.61	12.82	12.51	12.51	14,971	-0.08(-0.65%)
May 06, 2004	12.62	12.62	12.46	12.60	42,776	-0.02(-0.13%)
May 05, 2004	12.60	12.62	12.60	12.61	4,990	-0.03(-0.20%)
May 04, 2004	12.74	12.89	12.60	12.64	5,347	-0.11(-0.86%)
May 03, 2004	12.58	12.82	12.58	12.75	16,397	+0.17(+1.32%)
Apr 30, 2004	12.57	12.83	12.57	12.58	28,874	-0.02(-0.16%)
Apr 29, 2004	12.68	12.68	12.57	12.60	19,962	-0.02(-0.18%)
Apr 28, 2004	12.62	12.69	12.62	12.62	12,120	-0.06(-0.49%)
Apr 27, 2004	12.57	12.69	12.57	12.69	34,934	+0.13(+1.07%)
Apr 26, 2004	12.62	12.62	12.54	12.55	11,050	-0.06(-0.47%)
Apr 23, 2004	12.55	12.61	12.55	12.61	1,425	+0.04(+0.31%)
Apr 22, 2004	12.62	12.67	12.55	12.57	39,568	-0.04(-0.33%)
Apr 21, 2004	12.43	12.61	12.43	12.61	2,495	+0.00(+0.02%)
Apr 20, 2004	12.61	12.69	12.55	12.61	4,634	+0.05(+0.42%)
Apr 19, 2004	12.63	12.82	12.55	12.56	6,060	-0.07(-0.53%)
Apr 16, 2004	12.51	12.67	12.51	12.62	6,060	-0.01(-0.07%)
Apr 15, 2004	12.58	12.63	12.44	12.63	9,624	+0.01(+0.07%)
Apr 14, 2004	12.70	12.70	12.56	12.62	13,545	-0.03(-0.22%)
Apr 13, 2004	12.63	12.83	12.61	12.65	16,041	-0.32(-2.49%)
Apr 12, 2004	13.14	13.17	12.90	12.97	18,536	-0.18(-1.36%)
Apr 08, 2004	13.15	13.15	13.12	13.15	3,921	+0.08(+0.64%)
Apr 07, 2004	12.92	13.17	12.81	13.07	10,694	+0.19(+1.50%)
Apr 06, 2004	13.01	13.16	12.85	12.88	5,703	-0.28(-2.15%)
Apr 05, 2004	13.03	13.16	12.83	13.16	9,268	+0.24(+1.85%)
Apr 02, 2004	12.77	12.92	12.77	12.92	17,110	+0.22(+1.77%)
Apr 01, 2004	12.62	12.75	12.62	12.70	10,694	+0.05(+0.40%)
Mar 31, 2004	12.69	12.75	12.65	12.65	10,694	+0.01(+0.05%)
Mar 30, 2004	12.60	12.74	12.60	12.64	5,703	+0.04(+0.33%)
Mar 29, 2004	12.67	12.70	12.58	12.60	8,198	-0.07(-0.53%)
Mar 26, 2004	12.60	12.81	12.55	12.67	22,101	+0.09(+0.71%)
Mar 25, 2004	12.34	12.62	12.14	12.58	31,369	+0.32(+2.61%)
Mar 24, 2004	12.18	12.33	12.09	12.26	6,060	+0.03(+0.21%)
Mar 23, 2004	12.20	12.23	12.12	12.23	1,782	+0.10(+0.81%)
Mar 22, 2004	12.11	12.26	11.88	12.13	27,448	+0.00(+0.00%)
Mar 19, 2004	12.18	12.18	12.09	12.13	8,911	-0.07(-0.57%)
Mar 18, 2004	12.25	12.34	12.16	12.20	4,990	-0.05(-0.41%)
Mar 17, 2004	12.23	12.38	12.23	12.25	9,268	+0.04(+0.32%)
Mar 16, 2004	12.12	12.22	12.09	12.21	10,694	+0.06(+0.53%)
Mar 15, 2004	12.29	12.29	12.15	12.15	9,268	-0.32(-2.56%)
Mar 12, 2004	12.12	12.47	12.09	12.47	22,101	+0.34(+2.77%)
Mar 11, 2004	12.12	12.18	12.09	12.13	11,050	+0.04(+0.35%)
Mar 10, 2004	12.06	12.37	12.06	12.09	4,990	-0.19(-1.58%)
Mar 09, 2004	12.59	12.59	12.28	12.28	12,120	-0.34(-2.69%)
Mar 08, 2004	12.88	12.88	12.60	12.62	12,476	-0.27(-2.07%)
Mar 05, 2004	12.42	12.89	12.42	12.89	5,347	+0.35(+2.80%)
Mar 04, 2004	12.46	12.70	12.41	12.54	20,318	+0.18(+1.43%)
Mar 03, 2004	12.56	12.68	12.34	12.36	6,416	-0.31(-2.41%)
Mar 02, 2004	12.67	12.67	12.67	12.67	2,495	-0.15(-1.18%)

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.