Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.429	8.486	8.271	8.405	12,632	+0.04(+0.44%)
Apr 29, 2009	8.745	8.782	8.287	8.368	16,070	-0.42(-4.78%)
Apr 28, 2009	8.731	8.788	8.455	8.788	17,656	-0.01(-0.08%)
Apr 27, 2009	8.694	8.795	8.513	8.795	4,443	+0.17(+1.99%)
Apr 24, 2009	8.822	8.822	8.624	8.624	9,220	-0.00(-0.04%)
Apr 23, 2009	8.560	8.906	8.560	8.627	12,736	+0.07(+0.79%)
Apr 22, 2009	8.849	8.950	8.560	8.560	17,549	-0.27(-3.01%)
Apr 21, 2009	8.519	8.889	8.338	8.825	18,453	+0.15(+1.78%)
Apr 20, 2009	8.755	8.933	8.533	8.671	9,092	-0.08(-0.88%)
Apr 17, 2009	8.748	8.748	8.748	8.748	511	-0.13(-1.44%)
Apr 16, 2009	8.519	8.876	8.519	8.876	10,276	-0.12(-1.31%)
Apr 15, 2009	8.872	8.993	8.872	8.993	597	+0.13(+1.52%)
Apr 14, 2009	8.734	8.977	8.734	8.859	13,765	+0.12(+1.35%)
Apr 13, 2009	8.909	8.993	8.593	8.741	11,228	-0.07(-0.80%)
Apr 09, 2009	8.439	8.909	8.351	8.812	8,459	+0.24(+2.78%)
Apr 08, 2009	8.571	8.876	8.350	8.573	15,371	-0.34(-3.77%)
Apr 07, 2009	8.576	8.909	8.412	8.909	11,020	+0.06(+0.68%)
Apr 06, 2009	8.758	9.372	8.543	8.849	14,708	+0.07(+0.84%)
Apr 03, 2009	9.296	9.296	8.405	8.775	6,558	-0.05(-0.57%)
Apr 02, 2009	8.563	9.044	8.563	8.825	3,938	+0.27(+3.18%)
Apr 01, 2009	8.240	8.553	8.237	8.553	1,546	+0.01(+0.08%)
Mar 31, 2009	8.546	8.546	8.546	8.546	297	+0.25(+3.00%)
Mar 30, 2009	8.139	8.297	8.102	8.297	5,431	-0.09(-1.04%)
Mar 26, 2009	8.556	8.556	8.371	8.385	1,927	-0.09(-1.03%)
Mar 25, 2009	8.472	8.489	8.472	8.472	2,379	-0.02(-0.20%)
Mar 24, 2009	8.321	8.721	8.153	8.489	52,858	+0.27(+3.23%)
Mar 23, 2009	7.938	8.223	7.934	8.223	2,760	+0.41(+5.25%)
Mar 20, 2009	7.813	7.813	7.813	7.813	345	-0.34(-4.17%)
Mar 19, 2009	8.153	8.153	8.153	8.153	1,457	+0.08(+1.04%)
Mar 18, 2009	7.817	8.223	7.817	8.069	1,055	+0.27(+3.45%)
Mar 17, 2009	7.766	7.800	7.766	7.800	3,301	+0.05(+0.65%)
Mar 16, 2009	7.736	7.749	7.736	7.749	684	+0.02(+0.22%)
Mar 13, 2009	7.733	7.733	7.733	7.733	0	+0.00(+0.00%)
Mar 12, 2009	7.733	7.733	7.733	7.733	939	-0.37(-4.60%)
Mar 11, 2009	8.237	8.237	8.106	8.106	1,487	-0.13(-1.59%)
Mar 09, 2009	8.227	8.237	8.237	8.237	2,974	+0.48(+6.20%)
Mar 06, 2009	7.928	7.928	7.756	7.756	1,237	-0.32(-3.92%)
Mar 05, 2009	8.072	8.072	8.069	8.072	2,676	-0.16(-2.00%)
Feb 27, 2009	8.237	8.237	8.237	8.237	8,625	+0.10(+1.24%)
Feb 26, 2009	8.069	8.234	7.803	8.136	8,896	+0.06(+0.75%)
Feb 25, 2009	8.234	8.234	8.076	8.076	4,907	-0.08(-0.95%)
Feb 24, 2009	8.203	8.237	8.143	8.153	13,979	+0.08(+1.00%)
Feb 20, 2009	8.203	8.072	8.072	8.072	8,030	-0.15(-1.80%)
Feb 19, 2009	8.032	8.234	8.032	8.220	1,487	+0.32(+4.04%)
Feb 18, 2009	8.553	8.553	7.891	7.901	9,220	-0.08(-1.05%)
Feb 17, 2009	7.938	7.985	7.938	7.985	3,271	+0.00(+0.00%)
Feb 13, 2009	7.985	7.985	7.985	7.985	1,829	-0.45(-5.36%)
Feb 11, 2009	8.437	8.437	8.437	8.437	297	+0.28(+3.44%)
Feb 10, 2009	8.156	8.156	8.156	8.156	0	+0.00(+0.00%)
Feb 09, 2009	8.237	8.237	8.153	8.156	2,230	-0.08(-0.98%)
Feb 06, 2009	8.237	8.237	8.237	8.237	0	+0.00(+0.00%)
Feb 05, 2009	8.237	8.237	8.237	8.237	594	-0.06(-0.77%)
Feb 04, 2009	8.301	8.301	8.301	8.301	0	+0.00(+0.00%)
Feb 03, 2009	8.203	9.077	8.072	8.301	127,671	+0.25(+3.09%)
Feb 02, 2009	8.042	8.052	8.042	8.052	2,974	+0.01(+0.08%)
Jan 29, 2009	8.045	8.045	8.045	8.045	297	-0.16(-2.01%)
Jan 28, 2009	8.005	8.210	8.005	8.210	6,722	-0.40(-4.65%)
Jan 27, 2009	7.985	8.640	7.985	8.610	2,082	+0.41(+4.96%)
Jan 26, 2009	8.200	8.203	8.200	8.203	1,189	+0.19(+2.35%)
Jan 23, 2009	8.160	8.160	7.988	8.015	5,562	-0.22(-2.69%)
Jan 22, 2009	8.321	8.321	8.237	8.237	1,189	-0.17(-2.00%)
Jan 21, 2009	8.405	8.405	8.405	8.405	0	+0.00(+0.00%)
Jan 20, 2009	8.573	8.573	8.324	8.405	13,860	-0.03(-0.40%)
Jan 16, 2009	8.439	8.439	8.439	8.439	2,082	+0.20(+2.45%)
Jan 14, 2009	8.237	8.237	8.237	8.237	1,784	+0.04(+0.45%)
Jan 13, 2009	8.200	8.200	8.200	8.200	297	-0.04(-0.45%)
Jan 12, 2009	8.069	8.237	8.069	8.237	2,676	+0.27(+3.45%)
Jan 09, 2009	7.985	7.985	7.934	7.963	2,974	+0.03(+0.36%)
Jan 08, 2009	7.934	7.934	7.934	7.934	12,210	-0.13(-1.67%)
Jan 07, 2009	8.069	8.069	8.069	8.069	9,565	-0.02(-0.21%)
Jan 06, 2009	8.368	8.610	8.086	8.086	4,348	-0.12(-1.43%)
Jan 05, 2009	8.203	8.203	8.203	8.203	594	+0.00(+0.02%)
Jan 02, 2009	7.912	8.202	7.901	8.202	3,545	+0.46(+5.93%)
Dec 31, 2008	7.649	8.049	7.649	7.743	9,003	+0.01(+0.13%)
Dec 30, 2008	7.911	7.911	7.564	7.733	26,299	-0.34(-4.17%)
Dec 23, 2008	8.536	8.069	8.069	8.069	30,934	-0.06(-0.70%)
Dec 22, 2008	8.119	8.170	8.005	8.126	33,408	+0.14(+1.77%)
Dec 19, 2008	7.985	7.985	7.985	7.985	1,861	-0.09(-1.12%)
Dec 18, 2008	8.022	8.442	7.753	8.076	35,758	+0.33(+4.30%)
Dec 17, 2008	7.981	7.981	7.743	7.743	8,566	-0.16(-2.08%)
Dec 16, 2008	8.176	8.176	7.907	7.907	5,800	-0.58(-6.85%)
Dec 15, 2008	8.489	8.489	8.489	8.489	0	+0.00(+0.00%)
Dec 12, 2008	8.351	8.580	8.351	8.489	15,883	+0.30(+3.70%)
Dec 11, 2008	8.240	8.402	8.136	8.186	4,164	-0.07(-0.81%)
Dec 10, 2008	8.257	8.261	8.254	8.254	4,476	-0.15(-1.78%)
Dec 09, 2008	8.405	8.405	8.403	8.403	3,569	-0.00(-0.02%)
Dec 08, 2008	8.573	8.573	8.170	8.405	12,296	-0.25(-2.91%)
Dec 05, 2008	8.657	8.657	8.657	8.657	449	+0.53(+6.49%)
Dec 04, 2008	8.133	8.136	8.129	8.129	2,409	+0.01(+0.12%)
Dec 03, 2008	8.119	8.120	8.119	8.120	1,317	-0.25(-3.00%)
Dec 02, 2008	8.274	8.371	8.274	8.371	892	+0.03(+0.38%)
Dec 01, 2008	8.324	8.339	8.321	8.339	2,697	+0.02(+0.22%)
Nov 26, 2008	8.321	8.321	8.321	8.321	0	+0.00(+0.00%)
Nov 25, 2008	8.321	8.321	8.321	8.321	704	-0.08(-1.00%)
Nov 24, 2008	8.405	8.405	8.321	8.405	30,041	+0.17(+2.04%)
Nov 21, 2008	8.321	8.321	8.237	8.237	3,878	-0.09(-1.05%)
Nov 20, 2008	8.321	8.324	8.321	8.324	892	-0.08(-0.96%)
Nov 19, 2008	8.573	8.573	8.405	8.405	892	-0.03(-0.40%)
Nov 18, 2008	8.573	8.573	8.439	8.439	1,189	-0.30(-3.46%)
Nov 17, 2008	8.741	8.741	8.741	8.741	27,849	-0.00(-0.00%)
Nov 14, 2008	8.741	8.741	8.741	8.741	297	-0.03(-0.38%)
Nov 11, 2008	8.775	8.775	8.775	8.775	4,461	-0.46(-5.02%)
Nov 10, 2008	9.081	9.239	9.071	9.239	8,036	+0.19(+2.16%)
Nov 07, 2008	9.071	9.071	9.044	9.044	2,082	+0.29(+3.26%)
Nov 06, 2008	8.751	8.758	8.751	8.758	892	-0.29(-3.16%)
Nov 05, 2008	9.044	9.044	9.044	9.044	297	+0.39(+4.47%)
Nov 04, 2008	8.455	8.657	8.455	8.657	13,432	+0.15(+1.78%)
Nov 03, 2008	8.506	8.508	8.506	8.506	823	+0.18(+2.22%)
Oct 31, 2008	8.418	8.418	8.321	8.321	3,563	-0.17(-1.98%)
Oct 30, 2008	8.523	8.523	8.489	8.489	2,082	+0.00(+0.00%)
Oct 29, 2008	8.523	8.573	8.489	8.489	32,718	-0.03(-0.39%)
Oct 28, 2008	8.489	8.523	8.418	8.523	4,759	+0.03(+0.40%)
Oct 27, 2008	8.741	8.741	8.489	8.489	7,480	-0.26(-3.00%)
Oct 24, 2008	8.573	8.751	8.573	8.751	2,311	+0.18(+2.08%)
Oct 23, 2008	8.573	8.573	8.573	8.573	3,271	+0.33(+4.04%)
Oct 22, 2008	8.472	8.909	8.237	8.240	24,298	-0.18(-2.12%)
Oct 21, 2008	9.508	9.514	8.405	8.418	20,318	-0.00(-0.02%)
Oct 20, 2008	8.980	9.104	8.420	8.420	6,841	-0.79(-8.60%)
Oct 17, 2008	9.111	9.212	8.921	9.212	5,205	+0.10(+1.11%)
Oct 16, 2008	9.111	9.111	9.111	9.111	0	+0.00(+0.00%)
Oct 15, 2008	9.245	9.245	9.111	9.111	3,158	-0.13(-1.45%)
Oct 14, 2008	9.229	9.247	9.229	9.245	1,189	+0.02(+0.18%)
Oct 13, 2008	9.908	9.918	9.229	9.229	5,651	+0.04(+0.48%)
Oct 10, 2008	10.09	10.09	8.960	9.185	10,773	-0.28(-2.95%)
Oct 09, 2008	9.440	9.464	9.440	9.464	892	-0.62(-6.17%)
Oct 06, 2008	9.753	10.09	10.09	10.09	7,436	-0.13(-1.32%)
Oct 03, 2008	9.750	10.22	9.750	10.22	892	+0.03(+0.33%)
Oct 01, 2008	10.76	10.19	10.19	10.19	2,082	+0.44(+4.48%)
Sep 30, 2008	10.76	10.76	9.750	9.750	16,969	-2.02(-17.14%)
Sep 29, 2008	10.25	11.77	10.14	11.77	21,166	+2.01(+20.65%)
Sep 25, 2008	9.753	9.753	9.753	9.753	0	+0.00(+0.00%)
Sep 24, 2008	10.32	10.35	9.750	9.753	13,786	-0.52(-5.04%)
Sep 23, 2008	10.30	10.35	10.25	10.27	32,314	+0.02(+0.16%)
Sep 22, 2008	10.09	10.25	10.09	10.25	16,365	+0.18(+1.84%)
Sep 19, 2008	10.07	10.07	10.07	10.07	594	+0.03(+0.30%)
Sep 18, 2008	10.04	10.04	10.04	10.04	4,292	+0.29(+2.97%)
Sep 15, 2008	9.750	9.750	9.750	9.750	4,461	-0.09(-0.92%)
Sep 12, 2008	10.09	10.09	9.841	9.841	5,056	-0.33(-3.24%)
Sep 10, 2008	10.18	10.17	10.17	10.17	22,605	-0.01(-0.07%)
Sep 09, 2008	10.70	10.70	10.10	10.18	3,605	-0.16(-1.56%)
Sep 08, 2008	10.34	10.34	10.34	10.34	1,189	-0.08(-0.81%)
Sep 05, 2008	9.757	10.42	9.757	10.42	2,944	+0.00(+0.00%)
Sep 04, 2008	10.46	10.46	10.08	10.42	2,379	+0.11(+1.11%)
Sep 03, 2008	10.31	10.31	10.31	10.31	297	+0.05(+0.52%)
Sep 02, 2008	10.25	10.25	10.25	10.25	5,651	+0.12(+1.16%)
Aug 29, 2008	10.14	10.14	10.14	10.14	2,379	-0.03(-0.33%)
Aug 28, 2008	10.17	10.17	10.17	10.17	2,082	+0.00(+0.00%)
Aug 27, 2008	10.16	10.19	10.16	10.17	24,125	+0.13(+1.34%)
Aug 26, 2008	10.04	10.04	10.04	10.04	297	+0.03(+0.34%)
Aug 25, 2008	10.16	10.16	10.00	10.00	1,189	-0.08(-0.83%)
Aug 22, 2008	10.24	10.24	10.08	10.09	58,295	-0.17(-1.70%)
Aug 18, 2008	10.26	10.26	10.26	10.26	594	+0.00(+0.03%)
Aug 15, 2008	10.41	10.41	10.26	10.26	2,676	-0.15(-1.49%)
Aug 14, 2008	10.27	10.47	10.27	10.41	4,794	-0.17(-1.65%)
Aug 13, 2008	10.59	10.59	10.59	10.59	594	+0.16(+1.58%)
Aug 12, 2008	10.42	10.42	10.42	10.42	594	+0.17(+1.64%)
Aug 11, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Aug 08, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Aug 07, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Aug 06, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Aug 05, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Aug 04, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Aug 01, 2008	10.25	10.25	10.25	10.25	2,974	+0.16(+1.63%)
Jul 31, 2008	10.09	10.09	10.09	10.09	0	+0.00(+0.00%)
Jul 30, 2008	10.09	10.09	10.09	10.09	0	+0.00(+0.00%)
Jul 29, 2008	10.09	10.09	10.09	10.09	0	+0.00(+0.00%)
Jul 28, 2008	10.09	10.09	10.09	10.09	297	-0.16(-1.61%)
Jul 25, 2008	10.10	10.25	10.10	10.25	701	-0.32(-2.99%)
Jul 24, 2008	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Jul 23, 2008	10.57	10.57	10.57	10.57	0	+0.00(+0.00%)
Jul 22, 2008	10.57	10.57	10.57	10.57	907	+0.06(+0.61%)
Jul 21, 2008	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Jul 18, 2008	10.51	10.51	10.51	10.51	797	+0.08(+0.81%)
Jul 17, 2008	10.51	10.51	10.42	10.42	892	+0.00(+0.00%)
Jul 16, 2008	10.42	10.42	10.42	10.42	446	+0.17(+1.64%)
Jul 15, 2008	10.25	10.25	10.25	10.25	1,189	+0.15(+1.46%)
Jul 14, 2008	10.11	10.11	10.11	10.11	594	-0.01(-0.08%)
Jul 11, 2008	10.27	10.27	10.11	10.11	2,082	-0.16(-1.52%)
Jul 10, 2008	10.27	10.27	10.27	10.27	327	-0.29(-2.71%)
Jul 09, 2008	10.56	10.56	10.56	10.56	0	+0.00(+0.00%)
Jul 08, 2008	10.56	10.56	10.56	10.56	0	+0.00(+0.00%)
Jul 07, 2008	10.59	10.59	10.56	10.56	5,651	-0.03(-0.32%)
Jul 04, 2008	10.59	10.59	10.59	10.59	832	+0.00(+0.00%)
Jul 03, 2008	10.59	10.59	10.59	10.59	832	+0.00(+0.00%)
Jul 02, 2008	10.59	10.59	10.59	10.59	2,171	-0.00(-0.03%)
Jul 01, 2008	10.56	10.74	10.56	10.59	12,212	+0.09(+0.83%)
Jun 30, 2008	10.61	10.61	10.51	10.51	1,011	-0.03(-0.29%)
Jun 27, 2008	10.54	10.54	10.54	10.54	0	+0.00(+0.00%)
Jun 26, 2008	10.56	10.56	10.42	10.54	5,928	+0.45(+4.43%)
Jun 25, 2008	10.45	10.45	10.09	10.09	1,576	-0.16(-1.53%)
Jun 24, 2008	10.21	10.47	10.09	10.25	5,853	-0.24(-2.29%)
Jun 23, 2008	10.99	10.99	10.10	10.49	3,964	+0.31(+3.04%)
Jun 20, 2008	11.01	11.01	10.18	10.18	9,122	-0.70(-6.46%)
Jun 19, 2008	10.17	10.88	10.16	10.88	26,948	+0.12(+1.12%)
Jun 18, 2008	10.26	10.79	10.09	10.76	8,625	-0.11(-0.99%)
Jun 17, 2008	10.87	10.87	10.87	10.87	0	+0.00(+0.00%)
Jun 16, 2008	10.83	10.87	10.83	10.87	594	+0.62(+6.04%)
Jun 13, 2008	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Jun 12, 2008	10.15	10.25	10.15	10.25	21,192	+0.09(+0.93%)
Jun 11, 2008	10.14	10.17	10.14	10.15	8,530	-0.12(-1.21%)
Jun 10, 2008	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Jun 09, 2008	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Jun 06, 2008	10.28	10.28	10.28	10.28	0	+0.00(+0.00%)
Jun 05, 2008	10.59	10.59	10.28	10.28	1,252	-0.36(-3.35%)
Jun 04, 2008	10.63	10.63	10.63	10.63	0	+0.00(+0.00%)
Jun 03, 2008	10.63	10.63	10.63	10.63	594	+0.07(+0.64%)
Jun 02, 2008	10.25	10.57	10.25	10.57	5,725	+0.31(+3.05%)
May 30, 2008	10.31	10.88	10.25	10.25	4,643	-0.04(-0.39%)
May 29, 2008	10.88	10.88	10.29	10.29	1,487	-0.11(-1.07%)
May 28, 2008	10.36	10.88	10.36	10.41	4,366	-0.44(-4.03%)
May 27, 2008	10.84	10.84	10.84	10.84	297	+0.00(+0.00%)
May 26, 2008	10.84	10.84	10.84	10.84	297	+0.00(+0.00%)
May 23, 2008	10.84	10.84	10.84	10.84	297	+0.11(+1.07%)
May 22, 2008	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
May 21, 2008	10.73	10.73	10.73	10.73	0	+0.00(+0.00%)
May 20, 2008	10.53	10.73	10.35	10.73	5,163	+0.27(+2.54%)
May 19, 2008	10.65	10.65	10.46	10.46	2,795	-0.30(-2.75%)
May 16, 2008	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
May 15, 2008	10.80	10.80	10.76	10.76	17,251	-0.10(-0.93%)
May 14, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 13, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 12, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 09, 2008	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
May 08, 2008	10.86	10.86	10.86	10.86	297	-0.14(-1.25%)
May 07, 2008	11.09	11.24	10.98	11.00	2,840	+0.01(+0.06%)
May 06, 2008	10.78	11.09	10.77	10.99	3,271	+0.22(+2.01%)
May 05, 2008	10.77	10.77	10.77	10.77	24,390	-0.02(-0.14%)
May 02, 2008	10.76	10.79	10.76	10.79	2,974	-0.03(-0.31%)