Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	22.87	22.45	22.45	22.45	12,719	-0.50(-2.20%)
Dec 30, 2013	23.00	23.45	22.86	22.96	40,976	-0.18(-0.77%)
Dec 27, 2013	23.44	23.48	22.88	23.14	15,519	-0.20(-0.85%)
Dec 26, 2013	23.68	23.78	23.20	23.33	43,147	-0.35(-1.49%)
Dec 24, 2013	23.71	23.73	23.40	23.69	5,303	-0.08(-0.35%)
Dec 23, 2013	23.06	23.87	23.06	23.77	22,283	+0.66(+2.86%)
Dec 20, 2013	22.12	23.33	22.12	23.11	116,866	+1.10(+4.98%)
Dec 19, 2013	22.23	22.23	22.01	22.01	8,499	-0.40(-1.77%)
Dec 18, 2013	21.93	22.45	21.57	22.41	24,434	+0.57(+2.60%)
Dec 17, 2013	22.24	22.24	21.78	21.84	9,119	-0.29(-1.33%)
Dec 16, 2013	21.17	22.23	21.17	22.14	22,197	+0.44(+2.05%)
Dec 13, 2013	21.28	21.93	21.28	21.69	35,681	+0.41(+1.90%)
Dec 12, 2013	21.23	21.37	21.16	21.29	13,932	+0.02(+0.10%)
Dec 11, 2013	22.02	22.13	21.23	21.27	16,682	-0.66(-3.01%)
Dec 10, 2013	22.22	22.22	21.90	21.93	14,136	-0.39(-1.74%)
Dec 09, 2013	22.25	22.44	22.15	22.31	21,061	-0.12(-0.55%)
Dec 06, 2013	22.43	22.44	21.88	22.44	0	+0.15(+0.68%)
Dec 05, 2013	22.32	22.33	21.79	22.29	0	-0.03(-0.12%)
Dec 04, 2013	22.36	22.56	22.24	22.31	0	-0.05(-0.22%)
Dec 03, 2013	22.32	22.58	22.32	22.36	0	-0.24(-1.05%)
Dec 02, 2013	22.75	22.75	22.36	22.60	0	-0.13(-0.58%)
Nov 29, 2013	22.92	23.06	22.48	22.73	0	-0.04(-0.19%)
Nov 27, 2013	22.39	22.77	22.32	22.77	0	+0.31(+1.38%)
Nov 26, 2013	22.42	22.46	21.91	22.46	0	+0.04(+0.16%)
Nov 25, 2013	22.38	22.43	22.30	22.43	0	+0.18(+0.79%)
Nov 22, 2013	22.12	22.55	22.12	22.25	0	+0.09(+0.39%)
Nov 21, 2013	22.34	22.36	21.88	22.16	36,880	-0.28(-1.27%)
Nov 20, 2013	22.38	22.75	22.20	22.45	0	+0.09(+0.39%)
Nov 19, 2013	22.75	22.84	22.14	22.36	37,225	-0.28(-1.26%)
Nov 18, 2013	22.46	22.91	22.37	22.64	0	+0.18(+0.78%)
Nov 15, 2013	22.22	22.49	22.01	22.47	0	+0.20(+0.90%)
Nov 14, 2013	22.30	22.39	22.21	22.27	0	-0.11(-0.49%)
Nov 13, 2013	22.34	22.38	22.24	22.38	0	+0.07(+0.33%)
Nov 12, 2013	22.46	22.49	22.08	22.30	0	-0.14(-0.64%)
Nov 11, 2013	22.12	22.71	22.09	22.45	0	+0.15(+0.67%)
Nov 08, 2013	21.60	22.38	21.60	22.30	0	+0.68(+3.16%)
Nov 07, 2013	21.86	22.10	21.60	21.62	27,771	-0.13(-0.60%)
Nov 06, 2013	21.99	22.03	21.66	21.75	0	-0.19(-0.86%)
Nov 05, 2013	22.36	22.36	21.81	21.94	0	-0.42(-1.90%)
Nov 04, 2013	22.04	22.67	21.52	22.36	51,136	+0.09(+0.39%)
Nov 01, 2013	22.38	22.64	21.67	22.27	0	-0.13(-0.59%)
Oct 31, 2013	22.04	22.71	21.91	22.40	0	+0.31(+1.39%)
Oct 30, 2013	22.34	22.34	22.08	22.10	14,404	-0.30(-1.33%)
Oct 29, 2013	22.22	22.40	22.04	22.39	0	+0.28(+1.27%)
Oct 28, 2013	22.11	22.37	21.79	22.11	0	-0.03(-0.12%)
Oct 25, 2013	22.18	22.18	21.90	22.14	0	+0.08(+0.36%)
Oct 24, 2013	21.81	22.21	21.81	22.06	5,014	+0.28(+1.26%)
Oct 23, 2013	21.95	22.08	21.45	21.79	0	-0.29(-1.31%)
Oct 22, 2013	21.84	22.21	21.64	22.08	24,069	+0.39(+1.78%)
Oct 21, 2013	21.66	21.95	21.66	21.69	7,210	-0.25(-1.12%)
Oct 18, 2013	21.87	22.39	21.66	21.94	22,741	+0.34(+1.56%)
Oct 17, 2013	21.47	21.94	21.47	21.60	31,699	+0.16(+0.76%)
Oct 16, 2013	21.47	22.12	21.34	21.44	41,488	+0.08(+0.39%)
Oct 15, 2013	22.18	22.21	21.11	21.35	18,641	-0.83(-3.75%)
Oct 14, 2013	21.59	22.39	21.52	22.18	53,387	+0.45(+2.05%)
Oct 11, 2013	20.78	21.76	20.77	21.74	0	+0.78(+3.74%)
Oct 10, 2013	20.83	20.96	20.59	20.96	7,425	+0.15(+0.72%)
Oct 09, 2013	20.58	21.06	20.58	20.81	0	+0.23(+1.11%)
Oct 08, 2013	20.78	20.90	20.57	20.58	20,456	-0.14(-0.68%)
Oct 07, 2013	20.84	21.17	20.57	20.72	0	-0.21(-1.00%)
Oct 04, 2013	20.77	21.13	20.57	20.93	0	+0.23(+1.10%)
Oct 03, 2013	21.35	21.35	20.68	20.70	0	-0.73(-3.39%)
Oct 02, 2013	21.51	21.66	21.34	21.43	25,808	-0.09(-0.41%)
Oct 01, 2013	21.78	21.78	21.19	21.52	7,927	-0.28(-1.30%)
Sep 30, 2013	21.57	21.90	21.55	21.80	0	-0.03(-0.14%)
Sep 27, 2013	21.33	22.17	21.33	21.83	0	+0.36(+1.67%)
Sep 26, 2013	21.97	22.04	21.33	21.47	11,945	-0.19(-0.87%)
Sep 25, 2013	21.53	21.78	21.48	21.66	15,259	+0.04(+0.18%)
Sep 24, 2013	20.90	22.11	20.77	21.62	0	+0.76(+3.63%)
Sep 23, 2013	20.13	20.87	20.13	20.86	0	+0.68(+3.38%)
Sep 20, 2013	20.50	20.69	20.18	20.18	0	-0.32(-1.56%)
Sep 19, 2013	20.68	20.68	20.15	20.50	0	-0.07(-0.36%)
Sep 18, 2013	20.30	20.65	20.09	20.57	0	+0.32(+1.60%)
Sep 17, 2013	20.27	20.33	20.15	20.25	0	+0.05(+0.24%)
Sep 16, 2013	20.23	20.38	20.13	20.20	0	-0.03(-0.13%)
Sep 13, 2013	20.38	20.68	20.13	20.23	0	-0.07(-0.32%)
Sep 12, 2013	20.38	20.53	20.14	20.29	0	-0.13(-0.62%)
Sep 11, 2013	20.66	20.66	20.09	20.42	0	+0.18(+0.89%)
Sep 10, 2013	20.04	20.47	20.04	20.24	0	+0.06(+0.28%)
Sep 09, 2013	20.02	20.46	19.93	20.19	0	+0.16(+0.79%)
Sep 06, 2013	19.92	20.14	19.91	20.03	0	+0.06(+0.29%)
Sep 05, 2013	20.12	20.18	19.77	19.97	0	-0.22(-1.10%)
Sep 04, 2013	20.60	20.85	20.00	20.19	0	-0.33(-1.59%)
Sep 03, 2013	20.75	20.99	20.28	20.52	0	+0.01(+0.04%)
Aug 30, 2013	21.24	21.40	20.36	20.51	0	-0.85(-3.99%)
Aug 29, 2013	20.24	21.38	20.24	21.36	0	+1.10(+5.40%)
Aug 28, 2013	20.06	20.42	20.01	20.26	0	+0.27(+1.33%)
Aug 27, 2013	20.27	20.43	19.96	20.00	13,730	-0.39(-1.90%)
Aug 26, 2013	20.62	20.73	20.31	20.39	0	-0.17(-0.82%)
Aug 23, 2013	19.83	20.62	19.83	20.56	0	+0.73(+3.66%)
Aug 22, 2013	20.00	20.04	19.77	19.83	6,245	-0.12(-0.61%)
Aug 21, 2013	19.12	20.08	19.12	19.95	0	+0.75(+3.89%)
Aug 20, 2013	18.82	19.26	18.82	19.20	0	+0.49(+2.62%)
Aug 19, 2013	18.60	19.36	18.60	18.71	0	+0.01(+0.07%)
Aug 16, 2013	18.74	18.97	18.53	18.70	0	-0.07(-0.35%)
Aug 15, 2013	19.08	19.08	18.71	18.77	19,006	-0.25(-1.33%)
Aug 14, 2013	19.03	19.40	18.79	19.02	0	+0.00(+0.00%)
Aug 13, 2013	19.67	19.68	18.59	19.02	36,761	-0.63(-3.19%)
Aug 12, 2013	19.93	20.08	19.33	19.64	61,251	-0.28(-1.40%)
Aug 09, 2013	20.10	20.25	19.89	19.92	20,283	-0.12(-0.59%)
Aug 08, 2013	20.19	20.19	19.84	20.04	20,361	+0.07(+0.37%)
Aug 07, 2013	19.86	20.04	19.67	19.96	30,479	+0.25(+1.26%)
Aug 06, 2013	19.89	19.92	19.56	19.72	53,050	-0.17(-0.87%)
Aug 05, 2013	20.10	20.16	19.69	19.89	26,726	-0.23(-1.12%)
Aug 02, 2013	19.87	20.18	19.67	20.12	19,929	+0.14(+0.72%)
Aug 01, 2013	20.18	20.29	19.80	19.97	16,910	+0.01(+0.04%)
Jul 31, 2013	20.16	20.16	19.82	19.96	0	-0.07(-0.35%)
Jul 30, 2013	19.88	20.11	19.84	20.03	0	+0.29(+1.47%)
Jul 29, 2013	19.99	19.99	19.67	19.74	0	-0.21(-1.05%)
Jul 26, 2013	20.17	20.21	19.91	19.95	0	-0.36(-1.78%)
Jul 25, 2013	20.14	20.32	20.01	20.31	0	+0.02(+0.09%)
Jul 24, 2013	20.11	20.30	19.98	20.30	0	+0.24(+1.19%)
Jul 23, 2013	20.09	20.28	19.99	20.06	0	+0.04(+0.22%)
Jul 22, 2013	19.83	20.09	19.83	20.01	0	+0.00(+0.02%)
Jul 19, 2013	19.90	20.03	19.87	20.01	0	-0.02(-0.11%)
Jul 18, 2013	20.25	20.34	19.96	20.03	0	-0.24(-1.20%)
Jul 17, 2013	20.12	20.50	19.95	20.27	67,411	+0.22(+1.11%)
Jul 16, 2013	20.13	20.26	19.94	20.05	0	-0.07(-0.32%)
Jul 15, 2013	19.59	20.24	19.59	20.12	0	+0.55(+2.80%)
Jul 12, 2013	19.73	19.86	19.42	19.57	0	-0.17(-0.88%)
Jul 11, 2013	19.41	19.90	19.41	19.74	0	+0.34(+1.75%)
Jul 10, 2013	19.56	19.75	19.28	19.40	0	-0.23(-1.17%)
Jul 09, 2013	19.51	19.76	18.95	19.63	0	+0.01(+0.07%)
Jul 08, 2013	19.33	19.65	19.17	19.62	0	+0.23(+1.19%)
Jul 05, 2013	19.30	19.49	18.90	19.39	0	+0.36(+1.87%)
Jul 03, 2013	19.04	19.34	18.27	19.03	0	-0.20(-1.06%)
Jul 02, 2013	18.84	19.43	18.68	19.24	0	+0.66(+3.53%)
Jul 01, 2013	18.17	18.85	18.04	18.58	0	+0.39(+2.15%)
Jun 28, 2013	17.95	18.25	17.92	18.19	101,758	+0.12(+0.65%)
Jun 27, 2013	17.80	18.21	17.80	18.07	0	+0.20(+1.09%)
Jun 26, 2013	17.97	17.97	17.71	17.88	0	-0.07(-0.39%)
Jun 25, 2013	17.82	18.07	17.60	17.95	0	+0.26(+1.47%)
Jun 24, 2013	17.52	17.77	17.52	17.69	0	+0.03(+0.15%)
Jun 21, 2013	17.64	17.80	17.53	17.66	34,253	+0.16(+0.89%)
Jun 20, 2013	17.51	17.82	17.49	17.51	0	-0.08(-0.44%)
Jun 19, 2013	17.75	17.75	17.50	17.58	0	-0.17(-0.95%)
Jun 18, 2013	17.60	17.81	17.60	17.75	0	+0.15(+0.84%)
Jun 17, 2013	17.53	17.61	17.53	17.61	0	-0.08(-0.44%)
Jun 14, 2013	17.66	17.79	17.52	17.68	0	-0.11(-0.63%)
Jun 13, 2013	17.77	17.81	17.51	17.80	36,225	+0.09(+0.49%)
Jun 12, 2013	17.75	17.84	17.71	17.71	15,000	+0.03(+0.17%)
Jun 11, 2013	17.69	17.91	17.57	17.68	0	-0.10(-0.59%)
Jun 10, 2013	17.78	17.79	17.69	17.78	0	-0.03(-0.15%)
Jun 07, 2013	17.82	17.94	17.71	17.81	0	-0.00(-0.02%)
Jun 06, 2013	17.78	18.00	17.55	17.81	48,106	+0.21(+1.18%)
Jun 05, 2013	17.71	17.87	17.61	17.61	0	-0.16(-0.92%)
Jun 04, 2013	17.77	18.09	17.56	17.77	0	-0.05(-0.29%)
Jun 03, 2013	17.51	18.05	17.51	17.82	23,014	+0.31(+1.80%)
May 31, 2013	17.53	17.55	17.47	17.51	6,946	-0.16(-0.88%)
May 30, 2013	17.63	17.66	17.51	17.66	0	+0.15(+0.86%)
May 29, 2013	17.53	17.62	17.51	17.51	1,977	-0.15(-0.85%)
May 28, 2013	17.67	17.68	17.52	17.66	17,825	+0.07(+0.42%)
May 24, 2013	17.53	17.64	17.53	17.59	0	+0.05(+0.27%)
May 23, 2013	17.51	17.68	17.51	17.54	0	+0.05(+0.27%)
May 22, 2013	17.60	17.64	17.49	17.49	0	-0.09(-0.52%)
May 21, 2013	17.58	17.67	17.45	17.58	0	+0.01(+0.05%)
May 20, 2013	17.55	17.58	17.49	17.58	0	+0.03(+0.17%)
May 17, 2013	17.52	17.58	17.45	17.54	0	+0.06(+0.35%)
May 16, 2013	17.62	17.63	17.47	17.48	5,061	-0.09(-0.54%)
May 15, 2013	17.54	17.59	17.44	17.58	0	+0.05(+0.27%)
May 13, 2013	17.56	17.59	17.45	17.53	0	-0.10(-0.59%)
May 10, 2013	17.47	17.67	17.46	17.64	0	+0.16(+0.89%)
May 09, 2013	17.54	17.54	17.42	17.48	0	-0.03(-0.17%)
May 08, 2013	17.40	17.58	17.40	17.51	0	-0.17(-0.98%)
May 07, 2013	17.52	17.86	17.44	17.68	0	+0.13(+0.74%)
May 06, 2013	17.42	17.55	17.26	17.55	0	+0.17(+0.99%)
May 03, 2013	17.44	17.43	17.19	17.38	0	+0.01(+0.05%)
May 02, 2013	17.43	17.62	17.22	17.37	0	+0.09(+0.52%)
May 01, 2013	17.48	17.64	17.18	17.28	0	-0.37(-2.08%)
Apr 30, 2013	17.17	17.65	17.11	17.65	0	+0.22(+1.29%)
Apr 29, 2013	17.32	17.50	17.02	17.42	15,806	+0.14(+0.82%)
Apr 26, 2013	17.45	17.48	17.19	17.28	13,684	-0.19(-1.06%)
Apr 25, 2013	17.36	17.74	17.21	17.47	83,748	+0.06(+0.37%)
Apr 24, 2013	17.38	17.66	17.35	17.40	0	+0.00(+0.02%)
Apr 23, 2013	17.51	17.51	17.17	17.40	9,295	-0.06(-0.35%)
Apr 22, 2013	17.68	17.68	17.31	17.46	10,760	-0.17(-0.98%)
Apr 19, 2013	17.39	17.63	17.13	17.63	8,347	+0.38(+2.17%)
Apr 18, 2013	17.09	17.42	17.09	17.26	22,541	+0.17(+0.98%)
Apr 17, 2013	17.28	17.32	16.93	17.09	14,215	-0.40(-2.29%)
Apr 16, 2013	17.17	17.51	17.17	17.49	18,356	+0.47(+2.79%)
Apr 15, 2013	17.55	17.55	16.98	17.01	39,437	-0.55(-3.14%)
Apr 12, 2013	17.32	17.57	17.27	17.57	13,104	+0.35(+2.03%)
Apr 11, 2013	17.50	17.57	17.17	17.22	23,594	-0.39(-2.23%)
Apr 10, 2013	17.51	17.61	17.40	17.61	8,416	+0.16(+0.91%)
Apr 09, 2013	17.18	17.64	17.18	17.45	35,275	+0.35(+2.04%)
Apr 08, 2013	17.11	17.11	16.98	17.10	3,990	+0.09(+0.53%)
Apr 05, 2013	16.98	17.24	16.97	17.01	5,928	-0.24(-1.40%)
Apr 04, 2013	17.37	17.37	17.23	17.25	5,397	-0.04(-0.22%)
Apr 03, 2013	17.25	17.42	16.99	17.29	12,207	+0.03(+0.17%)
Apr 02, 2013	17.46	17.52	17.25	17.26	19,689	-0.08(-0.47%)
Apr 01, 2013	17.47	17.48	17.34	17.34	9,408	-0.33(-1.86%)
Mar 28, 2013	17.61	17.78	17.61	17.67	11,059	+0.21(+1.21%)
Mar 27, 2013	17.58	17.67	17.35	17.46	3,679	-0.24(-1.36%)
Mar 26, 2013	17.70	17.70	17.47	17.70	2,286	-0.00(-0.02%)
Mar 25, 2013	17.68	17.73	17.45	17.70	39,636	+0.18(+1.03%)
Mar 22, 2013	17.34	17.55	17.34	17.52	22,073	+0.37(+2.18%)
Mar 21, 2013	17.05	17.56	17.05	17.15	16,102	-0.05(-0.30%)
Mar 20, 2013	17.48	17.48	17.07	17.20	14,477	+0.05(+0.30%)
Mar 19, 2013	17.18	17.19	17.05	17.15	6,475	-0.03(-0.20%)
Mar 18, 2013	17.00	17.23	16.90	17.18	10,698	-0.05(-0.30%)
Mar 15, 2013	17.28	17.29	16.97	17.24	32,731	-0.05(-0.30%)
Mar 14, 2013	17.38	17.39	17.21	17.29	13,585	+0.03(+0.20%)
Mar 13, 2013	17.18	17.25	17.07	17.25	14,212	+0.17(+1.01%)
Mar 12, 2013	17.23	17.23	17.08	17.08	4,072	-0.14(-0.80%)
Mar 11, 2013	17.37	17.37	17.01	17.22	10,791	-0.12(-0.67%)
Mar 08, 2013	17.95	17.95	17.33	17.33	13,597	-0.41(-2.30%)
Mar 07, 2013	17.80	17.80	17.54	17.74	9,001	+0.07(+0.42%)
Mar 06, 2013	17.50	17.75	17.47	17.67	1,679	+0.24(+1.37%)
Mar 05, 2013	17.43	17.56	17.29	17.43	15,657	+0.13(+0.76%)
Mar 04, 2013	17.26	17.33	17.18	17.30	16,983	-0.01(-0.07%)
Mar 01, 2013	17.08	17.31	17.08	17.31	16,750	+0.06(+0.35%)
Feb 28, 2013	17.24	17.45	17.07	17.25	10,691	-0.02(-0.10%)
Feb 27, 2013	17.31	17.61	17.05	17.27	30,834	+0.01(+0.05%)
Feb 26, 2013	17.26	17.45	17.19	17.26	13,363	+0.09(+0.52%)
Feb 25, 2013	17.57	17.57	17.17	17.17	8,459	-0.39(-2.21%)
Feb 22, 2013	17.28	17.56	17.28	17.56	4,997	+0.35(+2.03%)
Feb 21, 2013	17.16	17.21	17.16	17.21	1,320	-0.12(-0.69%)
Feb 20, 2013	17.33	17.47	17.32	17.33	11,713	-0.05(-0.27%)
Feb 19, 2013	17.14	17.55	17.05	17.37	10,477	+0.20(+1.19%)
Feb 15, 2013	17.26	17.33	16.96	17.17	17,229	-0.08(-0.44%)
Feb 14, 2013	17.33	17.33	17.14	17.25	6,827	+0.17(+1.00%)
Feb 13, 2013	17.05	17.31	17.05	17.08	3,924	-0.12(-0.72%)
Feb 12, 2013	16.92	17.20	16.92	17.20	5,407	+0.09(+0.50%)
Feb 11, 2013	17.15	17.15	17.11	17.11	734	-0.12(-0.67%)
Feb 08, 2013	17.05	17.23	17.05	17.23	3,833	+0.18(+1.05%)
Feb 07, 2013	17.06	17.13	16.86	17.05	2,503	+0.08(+0.48%)
Feb 06, 2013	16.84	17.16	16.84	16.97	12,194	+0.09(+0.53%)
Feb 04, 2013	17.39	17.39	16.84	16.88	16,338	-0.63(-3.58%)
Feb 01, 2013	17.05	17.55	17.05	17.51	3,075	+0.42(+2.44%)
Jan 31, 2013	17.31	17.35	17.09	17.09	12,750	-0.20(-1.16%)
Jan 30, 2013	17.48	17.48	17.28	17.29	4,903	-0.27(-1.55%)
Jan 29, 2013	17.45	17.74	17.37	17.56	23,294	+0.04(+0.24%)
Jan 28, 2013	17.56	17.61	17.52	17.52	9,346	-0.04(-0.24%)
Jan 25, 2013	17.61	17.61	17.37	17.56	12,544	+0.16(+0.91%)
Jan 24, 2013	17.05	17.61	16.94	17.40	30,677	+0.48(+2.85%)
Jan 23, 2013	16.96	17.06	16.92	16.92	8,774	-0.09(-0.53%)
Jan 22, 2013	16.99	17.01	16.77	17.01	11,683	+0.09(+0.53%)
Jan 18, 2013	16.90	17.01	16.75	16.92	21,349	-0.05(-0.30%)
Jan 17, 2013	17.01	17.01	16.82	16.97	11,326	+0.07(+0.43%)
Jan 16, 2013	17.01	17.01	16.76	16.90	16,047	-0.07(-0.43%)
Jan 15, 2013	16.71	16.97	16.71	16.97	5,769	+0.09(+0.56%)
Jan 14, 2013	16.79	16.96	16.79	16.88	3,465	+0.05(+0.30%)
Jan 11, 2013	16.96	16.96	16.49	16.83	7,573	-0.07(-0.40%)
Jan 10, 2013	17.01	17.01	16.81	16.90	10,632	-0.11(-0.63%)
Jan 09, 2013	16.75	17.00	16.64	17.00	6,153	+0.21(+1.24%)
Jan 08, 2013	16.88	16.93	16.22	16.79	10,332	-0.07(-0.43%)
Jan 07, 2013	16.97	16.97	16.29	16.87	13,274	-0.18(-1.05%)
Jan 04, 2013	16.62	17.10	16.50	17.05	28,333	+0.51(+3.07%)
Jan 03, 2013	16.43	16.62	16.31	16.54	7,878	+0.13(+0.78%)