Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	24.38	24.38	24.02	24.20	9,592	-0.38(-1.55%)
Oct 30, 2019	24.52	24.58	24.39	24.58	4,484	+0.35(+1.44%)
Oct 29, 2019	24.05	24.55	24.00	24.24	6,899	+0.00(+0.00%)
Oct 28, 2019	23.96	24.35	23.95	24.24	3,579	+0.48(+2.03%)
Oct 25, 2019	23.94	24.01	23.75	23.75	2,147	-0.16(-0.66%)
Oct 24, 2019	23.98	24.08	23.80	23.91	6,649	+0.12(+0.50%)
Oct 23, 2019	24.07	24.07	23.62	23.79	18,021	-0.26(-1.09%)
Oct 22, 2019	24.01	24.18	24.01	24.05	2,306	-0.16(-0.65%)
Oct 21, 2019	23.94	24.41	23.92	24.21	10,701	+0.46(+1.93%)
Oct 18, 2019	23.55	23.96	23.51	23.75	8,714	-0.04(-0.17%)
Oct 17, 2019	23.63	24.01	23.56	23.79	8,971	+0.09(+0.40%)
Oct 16, 2019	23.41	23.70	23.41	23.70	2,625	-0.17(-0.70%)
Oct 15, 2019	23.63	23.86	23.56	23.86	3,584	+0.36(+1.55%)
Oct 14, 2019	23.24	23.52	23.13	23.50	4,518	-0.10(-0.44%)
Oct 11, 2019	24.23	24.54	23.10	23.60	6,693	-0.10(-0.40%)
Oct 10, 2019	24.03	24.03	23.70	23.70	3,583	+0.10(+0.40%)
Oct 09, 2019	23.63	23.93	23.50	23.60	4,332	-0.02(-0.10%)
Oct 08, 2019	23.94	23.94	23.43	23.63	9,373	-0.32(-1.32%)
Oct 07, 2019	24.09	24.09	23.91	23.94	3,951	-0.06(-0.23%)
Oct 04, 2019	24.19	24.19	23.88	24.00	5,430	-0.01(-0.03%)
Oct 03, 2019	23.89	24.38	23.88	24.01	5,523	+0.13(+0.53%)
Oct 02, 2019	24.15	24.16	23.76	23.88	9,637	-0.25(-1.02%)
Oct 01, 2019	24.03	24.43	24.03	24.13	15,999	-0.29(-1.18%)
Sep 30, 2019	24.03	24.41	24.03	24.41	12,821	+0.17(+0.70%)
Sep 27, 2019	24.44	24.57	24.24	24.24	12,314	-0.05(-0.20%)
Sep 26, 2019	24.35	24.44	24.12	24.29	8,799	-0.20(-0.82%)
Sep 25, 2019	24.08	24.54	23.96	24.49	7,223	+0.37(+1.53%)
Sep 24, 2019	24.55	24.60	23.67	24.12	36,201	-0.34(-1.40%)
Sep 23, 2019	24.18	24.47	24.08	24.47	6,291	+0.05(+0.22%)
Sep 20, 2019	23.99	24.50	23.70	24.41	38,079	+0.42(+1.74%)
Sep 19, 2019	23.87	24.31	23.87	24.00	6,814	-0.18(-0.74%)
Sep 18, 2019	24.04	24.33	23.79	24.18	10,626	+0.01(+0.02%)
Sep 17, 2019	24.19	24.42	23.92	24.17	13,287	-0.07(-0.28%)
Sep 16, 2019	24.15	24.47	24.04	24.24	16,387	+0.08(+0.33%)
Sep 13, 2019	23.72	24.43	23.60	24.16	11,745	+0.36(+1.51%)
Sep 12, 2019	23.44	23.81	23.15	23.80	22,180	+0.40(+1.71%)
Sep 11, 2019	22.47	23.70	22.40	23.40	8,517	+0.82(+3.65%)
Sep 10, 2019	22.43	22.69	22.31	22.58	6,607	+0.05(+0.21%)
Sep 09, 2019	22.22	22.69	22.22	22.53	8,032	+0.55(+2.52%)
Sep 06, 2019	21.93	22.18	21.92	21.97	6,130	+0.08(+0.36%)
Sep 05, 2019	21.94	22.44	21.83	21.90	19,013	+0.14(+0.65%)
Sep 04, 2019	21.79	21.79	21.71	21.76	3,575	+0.49(+2.28%)
Sep 03, 2019	21.45	21.65	21.27	21.27	5,705	-0.28(-1.31%)
Aug 30, 2019	21.45	21.55	21.19	21.55	4,981	+0.21(+0.98%)
Aug 29, 2019	21.53	21.53	21.34	21.34	15,800	-0.06(-0.27%)
Aug 28, 2019	21.40	21.40	21.40	21.40	3,530	+0.21(+0.99%)
Aug 27, 2019	21.79	21.79	21.15	21.19	7,523	-0.45(-2.07%)
Aug 26, 2019	21.48	21.64	21.48	21.64	4,253	+0.61(+2.88%)
Aug 23, 2019	21.41	21.41	21.03	21.03	8,429	-0.90(-4.09%)
Aug 22, 2019	21.89	22.17	21.67	21.93	7,994	+0.15(+0.70%)
Aug 21, 2019	21.72	21.78	21.66	21.78	7,050	-0.07(-0.31%)
Aug 20, 2019	22.05	22.14	21.81	21.85	7,533	-0.31(-1.41%)
Aug 19, 2019	22.16	22.16	22.16	22.16	1,737	+0.28(+1.26%)
Aug 16, 2019	21.82	22.12	21.69	21.89	6,705	+0.23(+1.08%)
Aug 15, 2019	21.67	21.73	21.57	21.65	4,942	+0.07(+0.31%)
Aug 14, 2019	22.03	22.03	21.33	21.58	11,650	-0.73(-3.25%)
Aug 13, 2019	22.31	22.31	22.31	22.31	2,268	+0.25(+1.14%)
Aug 12, 2019	22.34	22.47	21.90	22.06	5,048	-0.28(-1.26%)
Aug 09, 2019	22.71	22.71	22.28	22.34	4,789	-0.40(-1.74%)
Aug 08, 2019	22.59	23.07	22.52	22.74	13,079	+0.23(+1.02%)
Aug 07, 2019	22.13	22.64	22.08	22.51	9,366	-0.04(-0.19%)
Aug 06, 2019	22.60	22.71	21.98	22.55	14,934	+0.10(+0.47%)
Aug 05, 2019	22.84	22.98	22.32	22.44	13,934	-0.74(-3.17%)
Aug 02, 2019	23.04	23.18	23.04	23.18	3,256	-0.25(-1.05%)