Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.86	25.86	24.79	25.08	3,157	-0.21(-0.85%)
Nov 27, 2019	25.30	25.32	25.11	25.29	5,936	-0.01(-0.03%)
Nov 26, 2019	25.41	25.57	25.12	25.30	6,672	-0.22(-0.87%)
Nov 25, 2019	24.68	25.62	24.68	25.52	16,252	+0.77(+3.10%)
Nov 22, 2019	24.40	24.83	24.40	24.75	4,546	+0.02(+0.10%)
Nov 21, 2019	24.55	25.05	24.35	24.73	5,672	+0.37(+1.53%)
Nov 20, 2019	24.17	24.96	24.17	24.35	14,398	-0.41(-1.66%)
Nov 19, 2019	24.35	24.77	24.21	24.77	8,971	+0.29(+1.20%)
Nov 18, 2019	24.39	24.47	24.39	24.47	2,456	-0.20(-0.80%)
Nov 15, 2019	24.78	24.92	24.60	24.67	7,199	-0.11(-0.45%)
Nov 14, 2019	24.54	24.78	24.53	24.78	4,319	+0.36(+1.46%)
Nov 13, 2019	24.84	24.84	24.43	24.43	2,289	-0.33(-1.34%)
Nov 12, 2019	24.96	24.96	24.66	24.76	4,698	-0.18(-0.73%)
Nov 11, 2019	24.94	24.94	24.70	24.94	2,172	+0.03(+0.13%)
Nov 08, 2019	24.85	25.04	24.67	24.91	7,830	-0.06(-0.22%)
Nov 07, 2019	25.03	25.06	24.85	24.96	6,255	+0.12(+0.48%)
Nov 06, 2019	24.64	25.00	24.64	24.85	9,122	-0.08(-0.32%)
Nov 05, 2019	24.85	24.93	24.58	24.93	3,583	+0.11(+0.45%)
Nov 04, 2019	24.63	24.89	24.40	24.81	4,710	+0.16(+0.64%)
Nov 01, 2019	24.35	24.66	24.35	24.66	4,167	+0.45(+1.86%)
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%)