Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	17.27	17.27	16.88	17.03	12,102	-0.14(-0.80%)
Mar 29, 2012	17.21	17.21	17.14	17.17	4,711	-0.10(-0.58%)
Mar 28, 2012	17.29	17.50	16.98	17.27	6,430	-0.09(-0.53%)
Mar 27, 2012	17.45	17.45	17.16	17.36	13,710	+0.01(+0.05%)
Mar 26, 2012	17.08	17.45	16.89	17.35	37,858	+0.37(+2.21%)
Mar 23, 2012	16.56	17.04	16.56	16.98	12,162	+0.35(+2.13%)
Mar 22, 2012	16.26	16.62	16.24	16.62	25,714	+0.30(+1.84%)
Mar 21, 2012	16.39	16.39	16.26	16.32	9,181	-0.02(-0.13%)
Mar 20, 2012	16.21	16.39	16.16	16.34	8,490	+0.01(+0.08%)
Mar 19, 2012	16.17	16.39	15.98	16.33	13,501	+0.26(+1.63%)
Mar 16, 2012	16.08	16.25	15.96	16.07	33,729	-0.03(-0.21%)
Mar 15, 2012	15.71	16.12	15.65	16.10	28,295	+0.42(+2.66%)
Mar 14, 2012	15.85	15.85	15.56	15.69	8,965	-0.15(-0.92%)
Mar 13, 2012	15.66	15.85	15.42	15.83	8,557	+0.37(+2.40%)
Mar 12, 2012	15.64	15.64	15.46	15.46	8,799	-0.10(-0.63%)
Mar 09, 2012	15.29	15.69	15.29	15.56	12,746	+0.39(+2.56%)
Mar 08, 2012	15.10	15.28	15.07	15.17	4,550	+0.21(+1.44%)
Mar 07, 2012	15.27	15.29	14.75	14.96	32,076	-0.18(-1.17%)
Mar 06, 2012	15.16	15.42	15.12	15.13	16,715	-0.13(-0.87%)
Mar 05, 2012	15.27	15.27	15.22	15.27	12,804	+0.24(+1.59%)
Mar 02, 2012	15.97	16.34	14.98	15.03	19,327	-0.98(-6.14%)
Mar 01, 2012	16.28	16.29	16.01	16.01	6,271	-0.10(-0.62%)
Feb 29, 2012	16.54	16.54	16.10	16.11	14,213	-0.50(-3.01%)
Feb 28, 2012	16.61	16.61	16.61	16.61	1,580	+0.04(+0.25%)
Feb 27, 2012	16.74	16.74	16.57	16.57	968	+0.12(+0.75%)
Feb 24, 2012	16.62	16.62	16.44	16.44	4,218	-0.22(-1.31%)
Feb 23, 2012	16.67	16.69	16.66	16.66	4,327	+0.47(+2.88%)
Feb 22, 2012	16.39	16.39	16.20	16.20	2,950	-0.14(-0.86%)
Feb 21, 2012	16.55	16.62	16.34	16.34	5,709	-0.15(-0.90%)
Feb 17, 2012	16.52	16.52	16.48	16.48	3,913	-0.04(-0.25%)
Feb 16, 2012	16.23	16.53	16.13	16.53	7,513	+0.45(+2.83%)
Feb 15, 2012	16.43	16.61	16.07	16.07	8,074	-0.30(-1.84%)
Feb 14, 2012	16.52	16.52	16.37	16.37	1,452	-0.21(-1.29%)
Feb 13, 2012	16.37	16.72	16.28	16.59	4,870	+0.21(+1.26%)
Feb 10, 2012	16.53	16.62	15.98	16.38	4,962	-0.26(-1.54%)
Feb 09, 2012	16.86	16.86	16.64	16.64	3,945	-0.15(-0.89%)
Feb 08, 2012	16.89	16.89	16.73	16.79	3,700	+0.00(+0.02%)
Feb 07, 2012	16.90	16.90	16.78	16.78	1,336	-0.04(-0.22%)
Feb 06, 2012	16.92	16.94	16.66	16.82	7,997	-0.12(-0.71%)
Feb 03, 2012	16.90	16.94	16.74	16.94	13,562	+0.21(+1.26%)
Feb 02, 2012	16.58	16.73	16.46	16.73	17,485	+0.20(+1.20%)
Feb 01, 2012	16.15	16.53	16.15	16.53	13,128	+0.17(+1.06%)
Jan 31, 2012	16.48	16.48	16.26	16.36	6,905	-0.09(-0.53%)
Jan 30, 2012	16.40	16.44	16.22	16.44	19,276	-0.03(-0.20%)
Jan 27, 2012	16.29	16.48	16.12	16.48	7,682	+0.11(+0.66%)
Jan 26, 2012	16.26	16.37	16.12	16.37	18,850	+0.13(+0.81%)
Jan 25, 2012	15.97	16.30	15.95	16.24	11,315	+0.22(+1.37%)
Jan 24, 2012	15.92	16.10	15.81	16.02	10,328	+0.16(+0.99%)
Jan 23, 2012	16.11	16.11	15.77	15.86	1,505	+0.06(+0.39%)
Jan 20, 2012	15.70	15.95	15.57	15.80	26,160	+0.21(+1.32%)
Jan 19, 2012	15.65	15.70	15.58	15.59	5,092	-0.02(-0.16%)
Jan 18, 2012	15.70	16.17	15.46	15.62	23,987	+0.01(+0.05%)
Jan 17, 2012	15.29	15.68	15.29	15.61	10,393	+0.01(+0.08%)
Jan 13, 2012	15.44	15.61	15.44	15.60	11,468	-0.10(-0.66%)
Jan 12, 2012	15.64	15.70	15.49	15.70	7,234	+0.05(+0.29%)
Jan 11, 2012	15.70	16.30	15.51	15.65	23,381	-0.09(-0.58%)
Jan 10, 2012	15.60	15.90	15.60	15.74	14,634	+0.17(+1.11%)
Jan 09, 2012	15.76	15.76	15.39	15.57	13,653	-0.18(-1.13%)
Jan 06, 2012	16.24	16.24	15.75	15.75	30,290	-0.64(-3.91%)
Jan 05, 2012	16.15	16.40	15.86	16.39	17,289	+0.22(+1.35%)
Jan 04, 2012	16.24	16.50	16.17	16.17	12,664	+0.15(+0.93%)
Dec 30, 2011	16.17	16.20	16.01	16.02	8,590	-0.15(-0.95%)
Dec 29, 2011	16.01	16.17	16.01	16.17	10,166	+0.29(+1.85%)
Dec 28, 2011	16.10	16.10	15.80	15.88	14,363	-0.15(-0.93%)
Dec 27, 2011	16.12	16.15	15.83	16.03	6,634	-0.12(-0.77%)
Dec 23, 2011	16.30	16.32	15.87	16.15	14,772	+0.15(+0.95%)
Dec 21, 2011	16.19	16.26	15.89	16.00	58,779	-0.24(-1.45%)
Dec 20, 2011	15.82	16.32	15.52	16.24	34,884	+0.92(+6.02%)
Dec 19, 2011	15.80	15.80	15.32	15.32	10,110	-0.36(-2.32%)
Dec 16, 2011	15.49	15.68	15.42	15.68	40,037	+0.39(+2.57%)
Dec 15, 2011	15.53	15.53	15.21	15.29	9,072	+0.10(+0.65%)
Dec 14, 2011	14.84	15.25	14.67	15.19	33,751	+0.31(+2.08%)
Dec 13, 2011	15.18	15.46	14.88	14.88	26,184	-0.21(-1.37%)
Dec 12, 2011	15.67	15.67	15.00	15.08	15,113	-0.64(-4.07%)
Dec 09, 2011	15.43	15.93	15.09	15.72	25,027	+0.64(+4.25%)
Dec 08, 2011	15.59	15.70	15.08	15.08	16,771	-0.57(-3.67%)
Dec 07, 2011	15.59	15.78	15.45	15.66	18,845	-0.12(-0.79%)
Dec 06, 2011	15.43	15.82	15.37	15.78	18,235	+0.25(+1.60%)
Dec 05, 2011	15.72	15.93	15.12	15.53	22,977	+0.21(+1.40%)
Dec 02, 2011	15.11	15.32	15.11	15.32	3,393	-0.07(-0.44%)
Dec 01, 2011	15.57	15.57	15.35	15.39	17,075	-0.33(-2.09%)
Nov 30, 2011	15.39	15.73	15.26	15.71	38,019	+0.84(+5.65%)
Nov 29, 2011	14.96	15.12	14.87	14.87	20,192	-0.12(-0.82%)
Nov 28, 2011	15.07	15.07	14.77	15.00	16,633	+0.48(+3.30%)
Nov 25, 2011	15.04	15.04	14.41	14.52	7,169	+0.04(+0.25%)
Nov 23, 2011	15.06	15.06	14.48	14.48	18,742	-0.50(-3.31%)
Nov 22, 2011	15.24	15.33	14.96	14.98	20,843	-0.23(-1.51%)
Nov 21, 2011	15.21	15.60	15.21	15.21	7,921	+0.13(+0.87%)
Nov 18, 2011	15.09	15.63	15.08	15.08	12,387	-0.02(-0.16%)
Nov 17, 2011	15.28	15.55	14.99	15.10	13,900	-0.16(-1.07%)
Nov 16, 2011	15.30	15.53	15.15	15.26	12,311	-0.19(-1.25%)
Nov 15, 2011	15.35	15.46	15.14	15.46	13,968	+0.17(+1.13%)
Nov 14, 2011	15.62	15.62	14.97	15.28	29,372	-0.32(-2.07%)
Nov 11, 2011	15.24	15.70	15.11	15.61	15,213	+0.56(+3.70%)
Nov 10, 2011	14.79	15.19	14.79	15.05	15,074	+0.38(+2.60%)
Nov 09, 2011	15.17	15.50	14.62	14.67	31,725	-0.98(-6.28%)
Nov 08, 2011	15.20	15.65	15.20	15.65	7,340	+0.51(+3.38%)
Nov 07, 2011	15.17	15.18	14.75	15.14	10,091	+0.10(+0.68%)
Nov 04, 2011	15.28	15.28	14.87	15.04	15,499	-0.42(-2.73%)
Nov 03, 2011	15.05	15.46	14.76	15.46	12,180	+0.52(+3.51%)
Nov 02, 2011	14.99	15.06	14.54	14.94	18,749	+0.47(+3.23%)
Nov 01, 2011	14.45	15.07	14.36	14.47	17,419	-0.58(-3.87%)
Oct 31, 2011	15.22	15.25	14.94	15.05	15,606	-0.33(-2.16%)
Oct 28, 2011	15.17	15.57	15.11	15.38	24,174	-0.15(-0.95%)
Oct 27, 2011	15.50	15.57	15.19	15.53	52,881	+0.29(+1.88%)
Oct 26, 2011	15.10	15.35	14.76	15.24	16,128	+0.42(+2.82%)
Oct 25, 2011	14.77	15.26	14.77	14.83	10,000	-0.34(-2.24%)
Oct 24, 2011	15.19	15.35	15.06	15.17	16,860	-0.00(-0.03%)
Oct 21, 2011	15.37	15.37	14.85	15.17	22,993	+0.21(+1.42%)
Oct 20, 2011	15.06	15.14	14.67	14.96	2,962	-0.02(-0.14%)
Oct 19, 2011	15.37	15.37	14.98	14.98	8,429	-0.40(-2.59%)
Oct 18, 2011	15.71	15.71	14.92	15.37	44,735	+0.34(+2.23%)
Oct 17, 2011	15.36	15.37	14.88	15.04	14,801	-0.49(-3.17%)
Oct 14, 2011	15.37	15.53	15.21	15.53	8,436	+0.27(+1.74%)
Oct 13, 2011	15.45	15.46	15.10	15.26	5,766	-0.30(-1.92%)
Oct 12, 2011	15.21	15.56	15.00	15.56	18,901	+0.33(+2.18%)
Oct 11, 2011	14.96	15.23	14.54	15.23	44,288	+0.10(+0.65%)
Oct 10, 2011	14.67	15.13	14.22	15.13	17,317	+0.84(+5.85%)
Oct 07, 2011	14.68	14.68	14.24	14.30	32,320	-0.34(-2.32%)
Oct 06, 2011	14.10	14.67	13.71	14.64	35,229	+0.43(+3.06%)
Oct 05, 2011	13.83	14.34	13.75	14.20	26,515	+0.38(+2.76%)
Oct 04, 2011	13.11	14.34	12.70	13.82	36,616	+0.70(+5.37%)
Oct 03, 2011	13.52	13.54	13.11	13.12	42,578	-0.30(-2.26%)
Sep 30, 2011	13.53	13.87	13.16	13.42	30,190	-0.19(-1.39%)
Sep 29, 2011	13.48	13.80	13.35	13.61	18,056	+0.46(+3.52%)
Sep 28, 2011	13.73	13.84	13.15	13.15	41,350	-0.56(-4.07%)
Sep 27, 2011	13.37	13.83	13.11	13.70	37,028	+0.59(+4.53%)
Sep 26, 2011	13.13	13.13	12.99	13.11	7,980	+0.11(+0.82%)
Sep 23, 2011	12.78	13.48	12.78	13.00	23,657	+0.27(+2.12%)
Sep 22, 2011	12.70	13.38	12.70	12.73	21,778	-0.22(-1.71%)
Sep 21, 2011	13.24	13.61	12.74	12.95	18,222	-0.32(-2.41%)
Sep 20, 2011	13.33	13.71	13.11	13.27	49,135	+0.07(+0.53%)
Sep 19, 2011	13.20	13.28	13.15	13.20	4,868	-0.20(-1.53%)
Sep 16, 2011	13.45	13.45	13.37	13.41	20,702	+0.02(+0.15%)
Sep 15, 2011	13.48	13.48	13.11	13.39	8,050	+0.08(+0.58%)
Sep 14, 2011	13.15	13.42	12.84	13.31	17,261	+0.28(+2.14%)
Sep 13, 2011	12.92	13.31	12.70	13.03	25,429	+0.25(+1.92%)
Sep 12, 2011	12.72	13.15	12.72	12.78	9,051	-0.12(-0.92%)
Sep 09, 2011	13.52	13.52	12.90	12.90	27,210	-0.76(-5.58%)
Sep 08, 2011	13.62	13.73	13.53	13.67	7,082	-0.10(-0.71%)
Sep 07, 2011	13.85	14.20	13.73	13.76	33,555	+0.16(+1.14%)
Sep 06, 2011	13.34	13.77	13.24	13.61	51,568	+0.02(+0.18%)
Sep 02, 2011	13.79	13.93	13.56	13.58	21,121	-0.39(-2.76%)
Sep 01, 2011	14.56	14.56	13.93	13.97	26,973	-0.35(-2.47%)
Aug 31, 2011	14.56	14.59	14.22	14.32	7,880	-0.11(-0.73%)
Aug 30, 2011	14.42	14.49	14.33	14.43	6,090	-0.00(-0.03%)
Aug 29, 2011	14.20	14.43	14.03	14.43	9,763	+0.38(+2.69%)
Aug 26, 2011	14.01	14.09	13.93	14.05	10,499	-0.01(-0.06%)
Aug 25, 2011	14.29	14.29	13.97	14.06	9,596	-0.11(-0.80%)
Aug 24, 2011	13.77	14.35	13.77	14.18	11,110	+0.27(+1.96%)
Aug 23, 2011	13.75	14.08	13.37	13.90	25,832	+0.27(+2.00%)
Aug 22, 2011	13.66	13.66	13.34	13.63	19,576	+0.28(+2.13%)
Aug 19, 2011	13.49	13.73	13.32	13.35	12,818	-0.19(-1.38%)
Aug 18, 2011	13.75	14.23	13.49	13.53	22,451	-0.46(-3.31%)
Aug 17, 2011	14.03	14.03	13.76	14.00	5,120	+0.11(+0.76%)
Aug 16, 2011	14.21	14.27	13.81	13.89	11,491	-0.30(-2.09%)
Aug 15, 2011	14.02	14.48	13.91	14.19	17,781	+0.25(+1.78%)
Aug 12, 2011	14.35	14.59	13.94	13.94	20,893	-0.32(-2.25%)
Aug 11, 2011	14.22	14.81	14.01	14.26	28,517	+0.18(+1.30%)
Aug 10, 2011	14.85	14.85	13.91	14.08	20,785	-0.77(-5.20%)
Aug 09, 2011	13.87	14.91	13.36	14.85	20,066	+1.65(+12.46%)
Aug 08, 2011	13.93	14.61	13.21	13.21	51,577	-0.93(-6.61%)
Aug 05, 2011	14.34	14.60	14.12	14.14	12,346	+0.00(+0.03%)
Aug 04, 2011	14.13	14.64	14.13	14.14	35,061	-0.20(-1.42%)
Aug 03, 2011	14.40	14.48	14.14	14.34	21,004	+0.07(+0.51%)
Aug 02, 2011	14.47	14.66	14.22	14.27	10,608	-0.22(-1.54%)
Aug 01, 2011	14.65	14.66	14.36	14.49	32,013	+0.06(+0.39%)
Jul 29, 2011	14.12	14.52	14.12	14.43	24,224	+0.18(+1.28%)
Jul 28, 2011	14.23	14.62	13.93	14.25	17,055	+0.02(+0.17%)
Jul 27, 2011	14.56	14.56	14.23	14.23	13,348	-0.36(-2.45%)
Jul 26, 2011	14.70	14.70	14.34	14.58	3,131	-0.04(-0.28%)
Jul 25, 2011	14.55	14.83	14.51	14.62	35,196	-0.10(-0.69%)
Jul 22, 2011	14.62	14.82	14.40	14.72	10,031	-0.01(-0.08%)
Jul 21, 2011	14.66	14.75	14.59	14.74	9,977	+0.17(+1.14%)
Jul 20, 2011	14.67	14.72	14.52	14.57	1,622	-0.15(-1.05%)
Jul 19, 2011	14.79	14.79	14.57	14.72	20,305	+0.16(+1.12%)
Jul 18, 2011	14.38	14.70	14.38	14.56	10,462	-0.04(-0.28%)
Jul 15, 2011	14.36	14.66	14.32	14.60	19,185	+0.29(+2.01%)
Jul 14, 2011	14.46	14.62	14.31	14.31	18,956	-0.21(-1.43%)
Jul 13, 2011	14.50	14.64	14.29	14.52	9,091	+0.22(+1.56%)
Jul 12, 2011	14.29	14.61	14.29	14.30	6,385	+0.04(+0.31%)
Jul 11, 2011	14.28	14.48	14.23	14.25	8,547	-0.16(-1.10%)
Jul 08, 2011	14.46	14.55	14.41	14.41	10,487	-0.24(-1.66%)
Jul 07, 2011	14.61	14.66	14.50	14.66	7,843	+0.15(+1.04%)
Jul 06, 2011	14.40	14.52	14.20	14.51	8,148	+0.12(+0.82%)
Jul 05, 2011	14.35	14.46	14.14	14.39	6,297	+0.01(+0.06%)
Jul 01, 2011	14.01	14.38	13.95	14.38	10,172	+0.42(+3.03%)
Jun 30, 2011	14.56	14.56	13.91	13.96	16,110	-0.61(-4.16%)
Jun 29, 2011	14.72	14.72	14.43	14.56	14,810	-0.16(-1.10%)
Jun 28, 2011	14.64	14.72	14.62	14.72	9,406	+0.08(+0.53%)
Jun 27, 2011	14.46	14.65	14.18	14.65	13,259	+0.18(+1.26%)
Jun 24, 2011	14.73	14.75	14.46	14.46	156,631	-0.12(-0.81%)
Jun 23, 2011	14.27	14.75	14.14	14.58	13,306	+0.21(+1.44%)
Jun 22, 2011	14.67	14.67	14.38	14.38	28,372	-0.37(-2.48%)
Jun 21, 2011	14.00	14.74	13.74	14.74	16,915	+0.96(+6.99%)
Jun 20, 2011	14.05	14.18	13.58	13.78	13,532	+0.15(+1.13%)
Jun 17, 2011	13.99	14.05	13.61	13.62	31,905	-0.25(-1.79%)
Jun 16, 2011	13.94	14.00	13.87	13.87	6,853	+0.03(+0.21%)
Jun 15, 2011	14.09	14.17	13.79	13.84	68,141	-0.37(-2.63%)
Jun 14, 2011	13.69	14.22	13.69	14.22	23,968	+0.63(+4.60%)
Jun 13, 2011	13.72	14.20	13.56	13.59	20,509	+0.05(+0.39%)
Jun 10, 2011	13.85	13.86	13.54	13.54	8,008	-0.35(-2.52%)
Jun 09, 2011	14.07	14.07	13.81	13.89	12,183	-0.03(-0.20%)
Jun 08, 2011	14.06	14.08	13.92	13.92	8,045	-0.08(-0.55%)
Jun 07, 2011	13.85	14.17	13.81	13.99	16,085	+0.22(+1.59%)
Jun 06, 2011	14.02	14.03	13.75	13.77	28,473	-0.21(-1.51%)
Jun 03, 2011	13.83	14.53	13.83	13.99	12,575	+0.18(+1.31%)
May 24, 2011	14.33	14.33	13.76	13.80	26,867	-0.33(-2.34%)
May 23, 2011	14.50	14.73	14.13	14.13	15,207	-0.48(-3.28%)
May 20, 2011	14.65	15.00	14.59	14.61	17,517	-0.13(-0.90%)
May 19, 2011	15.02	15.02	14.62	14.75	21,700	-0.16(-1.08%)
May 18, 2011	14.95	14.95	14.70	14.91	12,097	+0.21(+1.45%)
May 17, 2011	14.69	14.96	14.67	14.69	3,331	+0.10(+0.69%)
May 16, 2011	15.03	15.03	14.59	14.59	13,088	-0.33(-2.21%)
May 13, 2011	15.30	15.30	14.89	14.92	11,988	-0.41(-2.68%)
May 12, 2011	15.01	15.40	14.90	15.33	9,933	+0.37(+2.47%)
May 11, 2011	15.32	15.36	14.96	14.96	10,934	-0.48(-3.13%)
May 10, 2011	14.77	15.51	14.77	15.45	9,113	+0.68(+4.61%)
May 09, 2011	14.61	14.78	14.61	14.77	8,098	+0.17(+1.19%)
May 06, 2011	14.89	14.89	14.54	14.59	12,350	-0.11(-0.74%)
May 05, 2011	14.68	14.82	14.65	14.70	8,083	+0.02(+0.16%)
May 04, 2011	15.05	15.05	14.68	14.68	18,354	-0.17(-1.17%)
May 03, 2011	15.12	15.14	14.85	14.85	15,406	-0.11(-0.73%)
May 02, 2011	15.23	15.54	14.96	14.96	22,736	-0.25(-1.67%)
Apr 29, 2011	15.28	15.38	15.13	15.21	8,001	-0.01(-0.08%)
Apr 28, 2011	15.32	15.38	15.12	15.23	5,899	-0.10(-0.63%)
Apr 27, 2011	15.30	15.52	15.23	15.32	6,843	+0.02(+0.16%)
Apr 26, 2011	15.34	15.42	15.22	15.30	10,823	+0.20(+1.33%)
Apr 25, 2011	15.70	15.70	15.04	15.10	5,715	-0.06(-0.42%)
Apr 21, 2011	15.26	15.26	15.16	15.16	4,506	-0.21(-1.34%)
Apr 20, 2011	15.70	15.70	15.30	15.37	12,800	-0.04(-0.29%)
Apr 19, 2011	14.95	15.44	14.91	15.41	16,196	+0.47(+3.13%)
Apr 18, 2011	15.03	15.14	14.91	14.94	16,012	-0.25(-1.62%)
Apr 15, 2011	15.33	15.41	15.19	15.19	16,640	-0.05(-0.32%)
Apr 14, 2011	15.12	15.48	15.00	15.24	40,100	+0.16(+1.09%)
Apr 13, 2011	15.10	15.13	14.90	15.07	8,515	+0.16(+1.05%)
Apr 12, 2011	15.09	15.24	14.92	14.92	6,220	-0.22(-1.46%)
Apr 11, 2011	15.15	15.76	15.05	15.14	36,788	-0.12(-0.79%)
Apr 08, 2011	15.56	15.62	15.26	15.26	8,162	-0.25(-1.61%)
Apr 07, 2011	15.66	15.66	15.45	15.51	7,288	-0.24(-1.51%)
Apr 06, 2011	15.92	15.92	15.74	15.74	8,565	-0.08(-0.48%)
Apr 05, 2011	15.70	16.06	15.54	15.82	31,333	+0.12(+0.80%)
Apr 04, 2011	15.70	15.70	15.38	15.70	10,246	+0.09(+0.57%)