Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	9.103	9.103	9.103	9.103	398	-0.04(-0.38%)
Dec 30, 2002	9.138	9.138	9.138	9.138	7,570	+0.01(+0.05%)
Dec 27, 2002	9.141	9.141	9.133	9.133	1,593	-0.08(-0.90%)
Dec 26, 2002	9.248	9.248	9.216	9.216	796	+0.06(+0.69%)
Dec 24, 2002	9.163	9.163	9.153	9.153	2,390	-0.02(-0.16%)
Dec 23, 2002	9.168	9.168	9.168	9.168	0	+0.00(+0.00%)
Dec 20, 2002	8.859	9.186	8.859	9.168	13,547	+0.30(+3.37%)
Dec 19, 2002	8.870	8.870	8.870	8.870	0	+0.00(+0.00%)
Dec 18, 2002	8.872	8.872	8.870	8.870	2,390	-0.06(-0.62%)
Dec 17, 2002	8.925	8.925	8.925	8.925	1,593	+0.02(+0.17%)
Dec 16, 2002	9.003	9.003	8.910	8.910	7,968	-0.13(-1.39%)
Dec 13, 2002	9.035	9.035	9.035	9.035	0	+0.00(+0.00%)
Dec 12, 2002	9.035	9.035	9.035	9.035	0	+0.00(+0.00%)
Dec 11, 2002	8.945	9.035	8.945	9.035	2,390	+0.10(+1.12%)
Dec 10, 2002	8.779	8.935	8.774	8.935	5,976	+0.36(+4.22%)
Dec 09, 2002	8.573	8.573	8.573	8.573	1,195	+0.00(+0.00%)
Dec 06, 2002	8.784	8.784	8.573	8.573	6,375	+0.04(+0.47%)
Dec 05, 2002	8.533	8.533	8.533	8.533	0	+0.00(+0.00%)
Dec 04, 2002	8.533	8.533	8.533	8.533	2,390	+0.06(+0.74%)
Dec 03, 2002	8.470	8.470	8.470	8.470	1,195	-0.06(-0.74%)
Dec 02, 2002	8.533	8.533	8.533	8.533	1,195	+0.06(+0.74%)
Nov 29, 2002	8.410	8.470	8.410	8.470	1,992	+0.02(+0.24%)
Nov 27, 2002	8.450	8.450	8.450	8.450	398	-0.08(-0.97%)
Nov 26, 2002	8.533	8.533	8.533	8.533	398	+0.08(+0.95%)
Nov 25, 2002	8.546	8.548	8.408	8.453	8,367	-0.05(-0.56%)
Nov 22, 2002	8.528	8.546	8.501	8.501	1,992	+0.01(+0.06%)
Nov 21, 2002	8.483	8.496	8.483	8.496	1,992	+0.01(+0.15%)
Nov 20, 2002	8.493	8.493	8.483	8.483	1,992	+0.02(+0.24%)
Nov 19, 2002	8.345	8.463	8.345	8.463	11,156	+0.18(+2.18%)
Nov 18, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Nov 15, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Nov 14, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Nov 13, 2002	8.433	8.433	8.282	8.282	4,781	-0.06(-0.75%)
Nov 12, 2002	8.345	8.345	8.345	8.345	0	+0.00(+0.00%)
Nov 11, 2002	8.345	8.345	8.345	8.345	0	+0.00(+0.00%)
Nov 08, 2002	8.345	8.345	8.345	8.345	1,593	+0.06(+0.76%)
Nov 07, 2002	8.345	8.345	8.282	8.282	3,187	-0.07(-0.78%)
Nov 06, 2002	8.345	8.347	8.345	8.347	4,382	-0.06(-0.72%)
Nov 05, 2002	8.345	8.408	8.345	8.408	15,140	-0.08(-0.89%)
Nov 04, 2002	8.483	8.483	8.483	8.483	1,593	+0.00(+0.00%)
Nov 01, 2002	8.483	8.483	8.483	8.483	0	+0.00(+0.00%)
Oct 31, 2002	8.483	8.483	8.483	8.483	0	+0.00(+0.00%)
Oct 30, 2002	8.483	8.483	8.483	8.483	0	+0.00(+0.00%)
Oct 29, 2002	8.483	8.483	8.483	8.483	0	+0.00(+0.00%)
Oct 28, 2002	8.483	8.483	8.483	8.483	796	+0.14(+1.65%)
Oct 25, 2002	8.345	8.345	8.345	8.345	398	-0.15(-1.77%)
Oct 24, 2002	8.496	8.496	8.496	8.496	796	+0.20(+2.42%)
Oct 23, 2002	8.295	8.295	8.295	8.295	0	+0.00(+0.00%)
Oct 22, 2002	8.295	8.295	8.295	8.295	0	+0.00(+0.00%)
Oct 21, 2002	8.295	8.295	8.295	8.295	796	+0.01(+0.15%)
Oct 18, 2002	8.295	8.295	8.282	8.282	1,195	-0.06(-0.75%)
Oct 17, 2002	8.345	8.345	8.345	8.345	0	+0.00(+0.00%)
Oct 16, 2002	8.345	8.345	8.345	8.345	796	-0.15(-1.77%)
Oct 15, 2002	8.470	8.496	8.470	8.496	398	+0.03(+0.30%)
Oct 14, 2002	8.470	8.470	8.470	8.470	0	+0.00(+0.00%)
Oct 11, 2002	8.408	8.470	8.408	8.470	1,633,619	+0.18(+2.12%)
Oct 10, 2002	8.470	8.470	8.295	8.295	7,570	+0.00(+0.00%)
Oct 09, 2002	8.295	8.295	8.295	8.295	1,195	+0.00(+0.00%)
Oct 08, 2002	8.408	8.408	8.295	8.295	3,187	+0.01(+0.15%)
Oct 07, 2002	8.310	8.310	8.282	8.282	7,968	-0.03(-0.33%)
Oct 04, 2002	8.340	8.340	8.310	8.310	1,992	-0.15(-1.75%)
Oct 03, 2002	8.458	8.458	8.458	8.458	796	+0.12(+1.41%)
Oct 02, 2002	8.340	8.340	8.340	8.340	0	+0.00(+0.00%)
Oct 01, 2002	8.340	8.340	8.340	8.340	0	+0.00(+0.00%)
Sep 30, 2002	8.340	8.340	8.340	8.340	1,593	+0.00(+0.00%)
Sep 27, 2002	8.340	8.340	8.340	8.340	1,195	-0.07(-0.78%)
Sep 26, 2002	8.408	8.408	8.337	8.405	11,554	-0.00(-0.03%)
Sep 25, 2002	8.408	8.408	8.408	8.408	0	+0.00(+0.00%)
Sep 24, 2002	8.408	8.408	8.408	8.408	0	+0.00(+0.00%)
Sep 23, 2002	8.335	8.408	8.335	8.408	5,976	-0.08(-0.89%)
Sep 20, 2002	8.483	8.483	8.483	8.483	0	+0.00(+0.00%)
Sep 19, 2002	8.425	8.483	8.335	8.483	8,367	-0.03(-0.30%)
Sep 18, 2002	8.508	8.508	8.508	8.508	0	+0.00(+0.00%)
Sep 17, 2002	8.508	8.508	8.508	8.508	0	+0.00(+0.00%)
Sep 16, 2002	8.508	8.508	8.508	8.508	0	+0.00(+0.00%)
Sep 13, 2002	8.508	8.508	8.508	8.508	0	+0.00(+0.00%)
Sep 12, 2002	8.508	8.508	8.508	8.508	398	+0.02(+0.21%)
Sep 11, 2002	8.491	8.491	8.491	8.491	796	+0.07(+0.77%)
Sep 10, 2002	8.425	8.425	8.425	8.425	796	-0.05(-0.53%)
Sep 09, 2002	8.470	8.470	8.470	8.470	398	+0.05(+0.57%)
Sep 06, 2002	8.423	8.423	8.423	8.423	0	+0.00(+0.00%)
Sep 05, 2002	8.423	8.483	8.423	8.423	5,976	-0.08(-0.92%)
Sep 04, 2002	8.501	8.501	8.501	8.501	0	+0.00(+0.00%)
Sep 03, 2002	8.501	8.501	8.501	8.501	0	+0.00(+0.00%)
Aug 30, 2002	8.501	8.501	8.501	8.501	796	+0.01(+0.06%)
Aug 29, 2002	8.496	8.496	8.496	8.496	0	+0.00(+0.00%)
Aug 28, 2002	8.496	8.496	8.496	8.496	0	+0.00(+0.00%)
Aug 27, 2002	8.496	8.496	8.496	8.496	0	+0.00(+0.00%)
Aug 26, 2002	8.496	8.496	8.496	8.496	0	+0.00(+0.00%)
Aug 23, 2002	8.496	8.496	8.496	8.496	0	+0.00(+0.00%)
Aug 22, 2002	8.383	8.496	8.383	8.496	4,382	+0.11(+1.35%)
Aug 21, 2002	8.282	8.483	8.282	8.383	3,187	-0.10(-1.18%)
Aug 20, 2002	8.483	8.483	8.483	8.483	0	+0.00(+0.00%)
Aug 16, 2002	8.483	8.483	8.483	8.483	398	+0.20(+2.42%)
Aug 15, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Aug 14, 2002	8.282	8.282	8.282	8.282	2,390	+0.00(+0.00%)
Aug 13, 2002	8.282	8.282	8.282	8.282	796	-0.20(-2.37%)
Aug 12, 2002	8.483	8.483	8.483	8.483	0	+0.20(+2.42%)
Aug 07, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Aug 06, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Aug 05, 2002	8.282	8.282	8.282	8.282	398	-0.19(-2.25%)
Aug 02, 2002	8.433	8.473	8.433	8.473	9,961	+0.04(+0.48%)
Aug 01, 2002	8.433	8.433	8.433	8.433	0	+0.00(+0.00%)
Jul 31, 2002	8.433	8.433	8.433	8.433	0	+0.00(+0.00%)
Jul 30, 2002	8.433	8.433	8.433	8.433	796	+0.22(+2.72%)
Jul 29, 2002	8.433	8.433	8.209	8.209	3,585	-0.12(-1.48%)
Jul 26, 2002	8.332	8.332	8.332	8.332	557,821	-0.03(-0.30%)
Jul 25, 2002	8.358	8.358	8.358	8.358	0	+0.00(+0.00%)
Jul 24, 2002	8.320	8.358	8.209	8.358	12,351	+0.04(+0.45%)
Jul 23, 2002	8.345	8.345	8.320	8.320	21,914	+0.00(+0.00%)
Jul 22, 2002	8.320	8.320	8.320	8.320	0	+0.00(+0.00%)
Jul 19, 2002	8.320	8.320	8.320	8.320	1,593	+0.04(+0.45%)
Jul 17, 2002	8.282	8.312	8.282	8.282	6,375	-0.04(-0.45%)
Jul 12, 2002	8.320	8.320	8.320	8.320	0	+0.14(+1.69%)
Jul 11, 2002	8.219	8.219	8.182	8.182	1,992	-0.10(-1.21%)
Jul 10, 2002	8.345	8.345	8.282	8.282	14,343	+0.00(+0.00%)
Jul 09, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Jul 08, 2002	8.508	8.508	8.282	8.282	2,789	-0.04(-0.42%)
Jul 05, 2002	8.317	8.317	8.317	8.317	0	+0.00(+0.00%)
Jul 04, 2002	8.659	8.659	8.317	8.317	29,883	+0.00(+0.00%)
Jul 03, 2002	8.659	8.659	8.317	8.317	29,883	-0.64(-7.17%)
Jul 02, 2002	8.797	8.960	8.797	8.960	1,195	+0.18(+2.00%)
Jul 01, 2002	8.784	8.784	8.784	8.784	398	+0.01(+0.09%)
Jun 28, 2002	8.777	8.777	8.777	8.777	398	+0.09(+1.07%)
Jun 27, 2002	8.684	8.684	8.684	8.684	6,773	-0.10(-1.14%)
Jun 26, 2002	8.784	8.784	8.784	8.784	13,148	+0.03(+0.29%)
Jun 25, 2002	8.759	8.759	8.759	8.759	0	+0.00(+0.00%)
Jun 21, 2002	8.784	8.784	8.747	8.759	9,164	-0.03(-0.29%)
Jun 20, 2002	8.784	8.784	8.784	8.784	796	+0.00(+0.03%)
Jun 19, 2002	8.834	8.834	8.782	8.782	19,125	-0.02(-0.17%)
Jun 18, 2002	8.872	8.872	8.797	8.797	9,164	-0.01(-0.14%)
Jun 17, 2002	8.809	8.809	8.809	8.809	1,593	-0.05(-0.57%)
Jun 14, 2002	8.859	8.859	8.859	8.859	4,382	+0.01(+0.14%)
Jun 12, 2002	8.847	8.847	8.847	8.847	0	+0.00(+0.00%)
Jun 11, 2002	8.847	8.847	8.847	8.847	0	+0.00(+0.00%)
Jun 10, 2002	8.847	8.847	8.847	8.847	1,593	-0.04(-0.42%)
Jun 07, 2002	8.885	8.885	8.885	8.885	796	-0.21(-2.34%)
Jun 06, 2002	9.098	9.098	9.098	9.098	0	+0.00(+0.00%)
Jun 05, 2002	9.098	9.098	9.098	9.098	0	+0.06(+0.69%)
May 31, 2002	9.090	9.090	9.035	9.035	2,789	+0.31(+3.60%)
May 28, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
May 27, 2002	8.721	8.721	8.721	8.721	19,922	+0.00(+0.00%)
May 24, 2002	8.721	8.721	8.721	8.721	19,922	+0.13(+1.46%)
May 23, 2002	8.659	8.691	8.596	8.596	11,554	-0.06(-0.72%)
May 22, 2002	8.659	8.659	8.659	8.659	0	+0.00(+0.00%)
May 21, 2002	8.659	8.659	8.659	8.659	0	+0.00(+0.00%)
May 20, 2002	8.659	8.659	8.659	8.659	0	+0.00(+0.00%)
May 17, 2002	8.475	8.659	8.475	8.659	13,547	+0.18(+2.16%)
May 16, 2002	8.475	8.475	8.475	8.475	0	+0.00(+0.00%)
May 15, 2002	8.475	8.475	8.475	8.475	3,585	+0.12(+1.41%)
May 14, 2002	8.358	8.358	8.358	8.358	0	+0.00(+0.00%)
May 13, 2002	8.358	8.358	8.358	8.358	0	+0.00(+0.00%)
May 10, 2002	8.358	8.358	8.358	8.358	0	+0.00(+0.00%)
May 09, 2002	8.358	8.358	8.358	8.358	796	-0.12(-1.39%)
May 08, 2002	8.445	8.475	8.433	8.475	15,937	+0.04(+0.48%)
May 07, 2002	8.435	8.435	8.435	8.435	0	+0.00(+0.00%)
May 06, 2002	8.435	8.435	8.435	8.435	0	+0.00(+0.00%)
May 03, 2002	8.345	8.435	8.345	8.435	3,187	+0.08(+0.93%)
May 02, 2002	8.395	8.395	8.358	8.358	1,992	-0.05(-0.60%)
May 01, 2002	8.345	8.408	8.345	8.408	2,789	+0.06(+0.75%)
Apr 30, 2002	8.282	8.405	8.282	8.345	13,945	+0.18(+2.21%)
Apr 29, 2002	8.164	8.164	8.164	8.164	0	+0.00(+0.00%)
Apr 26, 2002	8.164	8.164	8.164	8.164	0	+0.00(+0.00%)
Apr 25, 2002	8.164	8.164	8.164	8.164	0	+0.00(+0.00%)
Apr 24, 2002	8.164	8.164	8.164	8.164	0	+0.00(+0.00%)
Apr 23, 2002	8.277	8.277	8.164	8.164	5,179	-0.15(-1.81%)
Apr 22, 2002	8.315	8.315	8.315	8.315	0	+0.00(+0.00%)
Apr 19, 2002	8.315	8.315	8.315	8.315	0	+0.00(+0.00%)
Apr 18, 2002	8.315	8.315	8.315	8.315	796	-0.03(-0.36%)
Apr 17, 2002	8.345	8.345	8.345	8.345	1,195	+0.06(+0.76%)
Apr 16, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Apr 15, 2002	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Apr 12, 2002	8.408	8.408	8.282	8.282	11,953	-0.20(-2.37%)
Apr 11, 2002	8.531	8.531	8.307	8.483	2,789	-0.09(-1.05%)
Apr 10, 2002	8.332	8.573	8.332	8.573	30,680	+0.24(+2.89%)
Apr 09, 2002	8.368	8.368	8.282	8.332	5,976	-0.03(-0.36%)
Apr 08, 2002	8.363	8.363	8.363	8.363	0	+0.00(+0.00%)
Apr 05, 2002	8.312	8.363	8.282	8.363	4,382	+0.03(+0.36%)
Apr 04, 2002	8.312	8.332	8.312	8.332	3,585	+0.08(+0.97%)
Apr 03, 2002	8.312	8.312	8.252	8.252	1,195	-0.06(-0.72%)
Apr 02, 2002	8.312	8.312	8.312	8.312	3,984	+0.00(+0.00%)
Apr 01, 2002	8.312	8.312	8.312	8.312	1,195	+0.00(+0.00%)
Mar 29, 2002	8.219	8.312	8.219	8.312	9,562	+0.00(+0.00%)
Mar 28, 2002	8.219	8.312	8.219	8.312	9,562	+0.19(+2.38%)
Mar 27, 2002	8.119	8.119	8.119	8.119	0	+0.00(+0.00%)
Mar 26, 2002	8.132	8.132	8.119	8.119	10,757	-0.01(-0.15%)
Mar 25, 2002	8.132	8.132	8.132	8.132	0	+0.00(+0.00%)
Mar 22, 2002	8.132	8.132	8.132	8.132	1,195	-0.03(-0.31%)
Mar 21, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Mar 20, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Mar 19, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Mar 18, 2002	8.157	8.157	8.157	8.157	796	-0.01(-0.06%)
Mar 15, 2002	8.162	8.162	8.162	8.162	0	+0.00(+0.00%)
Mar 14, 2002	8.162	8.162	8.162	8.162	398	-0.12(-1.45%)
Mar 13, 2002	8.282	8.282	8.282	8.282	796	+0.08(+0.92%)
Mar 12, 2002	8.207	8.207	8.207	8.207	0	+0.00(+0.00%)
Mar 11, 2002	8.207	8.207	8.207	8.207	19,922	-0.14(-1.65%)
Mar 08, 2002	8.345	8.345	8.345	8.345	796	+0.19(+2.31%)
Mar 07, 2002	8.192	8.192	8.157	8.157	2,390	-0.07(-0.79%)
Mar 06, 2002	8.257	8.345	8.222	8.222	5,179	-0.12(-1.47%)
Mar 05, 2002	8.345	8.345	8.345	8.345	1,195	+0.09(+1.13%)
Mar 04, 2002	8.252	8.252	8.252	8.252	398	-0.04(-0.51%)
Mar 01, 2002	8.345	8.345	8.282	8.295	5,179	+0.05(+0.61%)
Feb 28, 2002	8.245	8.245	8.245	8.245	2,789	+0.03(+0.31%)
Feb 27, 2002	8.378	8.378	8.219	8.219	1,195	+0.06(+0.77%)
Feb 26, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Feb 25, 2002	8.162	8.162	8.157	8.157	1,593	+0.00(+0.00%)
Feb 22, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Feb 21, 2002	8.157	8.157	8.157	8.157	0	+0.00(+0.00%)
Feb 20, 2002	8.162	8.162	8.157	8.157	1,593	+0.00(+0.00%)
Feb 19, 2002	8.157	8.157	8.157	8.157	398	+0.00(+0.00%)
Feb 18, 2002	8.159	8.159	8.157	8.157	2,390	+0.00(+0.00%)
Feb 15, 2002	8.159	8.159	8.157	8.157	2,390	-0.04(-0.46%)
Feb 14, 2002	8.194	8.194	8.194	8.194	0	+0.00(+0.00%)
Feb 13, 2002	8.194	8.194	8.194	8.194	398	-0.06(-0.70%)
Feb 12, 2002	8.252	8.252	8.252	8.252	0	+0.00(+0.00%)
Feb 11, 2002	8.282	8.282	8.252	8.252	2,789	-0.06(-0.66%)
Feb 08, 2002	8.307	8.307	8.307	8.307	1,195	+0.06(+0.70%)
Feb 07, 2002	8.182	8.250	8.182	8.250	7,171	+0.39(+5.02%)
Feb 06, 2002	7.856	7.856	7.856	7.856	0	-0.35(-4.28%)
Feb 05, 2002	8.332	8.332	8.207	8.207	1,593	+0.05(+0.55%)
Feb 04, 2002	8.162	8.162	8.162	8.162	398	+0.01(+0.06%)
Feb 01, 2002	8.157	8.157	8.157	8.157	6,773	-0.08(-0.91%)
Jan 31, 2002	8.182	8.232	8.157	8.232	1,992	+0.01(+0.15%)
Jan 30, 2002	8.219	8.219	8.219	8.219	0	+0.00(+0.00%)
Jan 29, 2002	8.408	8.408	8.219	8.219	9,562	-0.14(-1.65%)
Jan 28, 2002	8.358	8.358	8.358	8.358	0	+0.00(+0.00%)
Jan 25, 2002	8.358	8.358	8.358	8.358	0	+0.00(+0.00%)
Jan 24, 2002	8.358	8.358	8.358	8.358	398	-0.36(-4.17%)
Jan 23, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 22, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 21, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 18, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 17, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 16, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 15, 2002	8.721	8.721	8.721	8.721	0	+0.00(+0.00%)
Jan 14, 2002	8.521	8.721	8.521	8.721	1,992	+0.87(+11.02%)
Jan 11, 2002	7.856	7.856	7.856	7.856	0	-0.43(-5.18%)

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.

Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Sections

Services

Contact Information