Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.93	20.93	20.43	20.54	5,485	-0.33(-1.59%)
Dec 28, 2018	20.66	21.62	20.17	20.87	8,619	+0.30(+1.46%)
Dec 27, 2018	20.20	21.13	19.67	20.57	10,042	+0.41(+2.03%)
Dec 26, 2018	19.77	20.78	19.67	20.16	22,419	+0.35(+1.75%)
Dec 24, 2018	20.10	20.26	19.67	19.82	12,537	-0.09(-0.46%)
Dec 21, 2018	19.67	20.67	19.67	19.91	46,429	+0.10(+0.52%)
Dec 20, 2018	19.94	21.39	19.68	19.81	10,028	+0.07(+0.36%)
Dec 19, 2018	20.41	20.41	19.73	19.73	17,292	-0.54(-2.67%)
Dec 18, 2018	20.29	20.93	19.95	20.28	18,142	-0.02(-0.10%)
Dec 17, 2018	20.66	21.69	19.95	20.30	7,830	-0.30(-1.44%)
Dec 14, 2018	20.78	20.80	20.43	20.59	9,403	-0.25(-1.20%)
Dec 13, 2018	21.06	21.22	20.79	20.84	6,864	-0.39(-1.85%)
Dec 12, 2018	21.11	21.64	21.03	21.23	4,617	+0.15(+0.70%)
Dec 11, 2018	20.79	21.16	20.74	21.09	3,391	-0.05(-0.22%)
Dec 10, 2018	21.20	21.20	20.94	21.13	11,824	+0.05(+0.22%)
Dec 07, 2018	21.26	21.26	20.77	21.09	4,557	-0.07(-0.33%)
Dec 06, 2018	20.89	21.45	20.89	21.16	14,160	+0.13(+0.62%)
Dec 04, 2018	21.55	21.56	21.03	21.03	16,246	-0.69(-3.18%)
Dec 03, 2018	21.46	21.83	21.46	21.72	3,691	-0.11(-0.51%)
Nov 30, 2018	22.21	22.21	21.70	21.83	9,510	-0.09(-0.39%)
Nov 29, 2018	21.61	22.13	20.95	21.91	6,528	+0.16(+0.72%)
Nov 28, 2018	21.54	21.90	21.48	21.76	9,779	+0.45(+2.13%)
Nov 27, 2018	21.00	21.30	21.00	21.30	1,822	-0.20(-0.94%)
Nov 26, 2018	21.68	21.68	21.51	21.51	4,006	-0.15(-0.68%)
Nov 23, 2018	21.31	21.65	21.31	21.65	2,773	-0.05(-0.23%)
Nov 21, 2018		21.70	21.70	21.70	0	+0.14(+0.66%)
Nov 20, 2018	20.90	21.65	20.90	21.56	6,687	+0.21(+0.99%)
Nov 19, 2018	21.30	21.35	21.08	21.35	3,938	-0.08(-0.38%)
Nov 16, 2018	21.39	21.64	21.35	21.43	7,132	-0.06(-0.26%)
Nov 15, 2018	21.50	21.50	21.49	21.49	2,771	+0.29(+1.36%)
Nov 14, 2018	21.54	21.54	21.20	21.20	3,503	-0.34(-1.59%)
Nov 13, 2018	21.45	21.68	21.45	21.54	2,464	+0.24(+1.14%)
Nov 12, 2018	21.25	21.32	21.08	21.30	4,596	+0.19(+0.91%)
Nov 09, 2018	21.35	21.60	21.01	21.11	13,076	-0.29(-1.37%)
Nov 08, 2018	20.99	21.82	20.99	21.40	12,825	-0.42(-1.94%)
Nov 07, 2018	21.70	21.90	21.56	21.82	6,984	+0.24(+1.12%)
Nov 06, 2018	21.20	21.93	21.20	21.58	15,085	+0.21(+0.97%)
Nov 05, 2018	21.35	21.57	21.35	21.37	5,541	+0.03(+0.12%)
Nov 02, 2018	21.48	21.79	21.35	21.35	5,151	-0.25(-1.17%)
Nov 01, 2018	20.55	21.60	20.47	21.60	17,907	+1.16(+5.68%)
Oct 31, 2018	20.08	20.44	20.08	20.44	6,639	+0.25(+1.25%)
Oct 30, 2018	20.24	20.39	19.96	20.19	14,075	-0.15(-0.74%)
Oct 29, 2018	20.12	20.34	20.12	20.34	5,888	+0.34(+1.69%)
Oct 26, 2018	20.19	20.48	19.96	20.00	10,501	-0.20(-0.97%)
Oct 25, 2018	20.77	20.77	20.20	20.20	12,924	-0.49(-2.39%)
Oct 24, 2018	20.89	20.89	20.69	20.69	3,649	-0.01(-0.05%)
Oct 23, 2018	20.51	20.94	20.51	20.70	3,730	-0.34(-1.63%)
Oct 22, 2018	20.73	21.05	20.24	21.05	4,901	+0.61(+2.96%)
Oct 19, 2018	20.80	21.19	20.44	20.44	5,745	-0.58(-2.76%)
Oct 18, 2018	21.20	21.37	20.59	21.02	10,376	-0.23(-1.07%)
Oct 17, 2018	21.70	21.70	21.20	21.25	4,450	-0.30(-1.38%)
Oct 16, 2018	21.55	21.55	21.55	21.55	3,459	+0.40(+1.91%)
Oct 15, 2018	21.41	21.41	20.98	21.14	9,851	-0.30(-1.39%)
Oct 12, 2018	21.78	22.02	21.41	21.44	11,491	-0.27(-1.23%)
Oct 11, 2018	21.75	21.76	21.71	21.71	4,602	-0.10(-0.44%)
Oct 10, 2018	21.84	21.98	21.80	21.80	7,075	-0.25(-1.14%)
Oct 09, 2018	22.18	22.18	22.05	22.06	7,515	+0.10(+0.44%)
Oct 08, 2018	21.91	22.18	21.90	21.96	5,539	-0.04(-0.18%)
Oct 05, 2018	22.19	22.19	21.95	22.00	3,764	-0.30(-1.34%)
Oct 04, 2018	22.21	22.50	22.15	22.30	5,813	+0.21(+0.96%)
Oct 03, 2018	22.10	22.25	21.84	22.09	5,442	+0.08(+0.34%)
Oct 02, 2018	21.76	22.51	21.73	22.01	4,953	+0.18(+0.81%)