Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	19.27	19.27	18.80	19.09	21,989	-0.09(-0.45%)
May 30, 2017	19.21	19.21	19.15	19.17	8,004	+0.00(+0.03%)
May 26, 2017	19.32	19.32	19.16	19.17	9,045	-0.02(-0.13%)
May 25, 2017	18.97	19.24	18.84	19.19	36,002	+0.11(+0.58%)
May 24, 2017	19.16	19.16	18.96	19.08	21,757	-0.08(-0.40%)
May 23, 2017	19.08	19.16	18.96	19.16	31,427	-0.03(-0.18%)
May 22, 2017	18.64	19.51	18.64	19.19	15,358	+0.44(+2.34%)
May 19, 2017	18.65	18.89	18.65	18.75	114,573	+0.10(+0.52%)
May 18, 2017	18.57	18.87	18.50	18.66	67,192	+0.21(+1.15%)
May 17, 2017	19.05	19.14	18.45	18.45	69,396	-0.78(-4.05%)
May 16, 2017	19.16	19.26	18.63	19.22	27,303	+0.07(+0.38%)
May 15, 2017	19.03	19.59	18.85	19.15	30,310	+0.32(+1.69%)
May 12, 2017	18.46	18.96	18.42	18.83	46,716	+0.14(+0.72%)
May 11, 2017	19.09	19.14	18.57	18.70	34,130	-0.26(-1.38%)
May 10, 2017	18.89	19.16	18.85	18.96	16,091	+0.06(+0.33%)
May 09, 2017	19.06	19.12	18.82	18.89	28,956	-0.31(-1.64%)
May 08, 2017	19.12	19.41	18.88	19.21	52,164	+0.17(+0.89%)
May 05, 2017	19.26	19.32	19.03	19.04	21,579	-0.10(-0.50%)
May 04, 2017	19.27	19.42	19.12	19.14	38,260	+0.00(+0.00%)
May 03, 2017	19.19	19.64	19.13	19.14	48,156	-0.04(-0.20%)
May 02, 2017	19.57	19.81	19.17	19.17	36,718	-0.40(-2.02%)
May 01, 2017	20.22	20.28	19.46	19.57	54,459	-0.58(-2.88%)
Apr 28, 2017	20.30	20.31	20.10	20.15	22,014	-0.04(-0.22%)
Apr 27, 2017	20.25	20.48	20.15	20.19	32,207	-0.05(-0.24%)
Apr 26, 2017	20.38	20.38	20.19	20.24	32,727	+0.09(+0.46%)
Apr 25, 2017	20.18	20.36	20.05	20.15	34,765	+0.10(+0.51%)
Apr 24, 2017	20.48	20.48	19.96	20.05	33,794	-0.14(-0.67%)
Apr 21, 2017	20.13	20.30	20.13	20.18	12,519	-0.08(-0.38%)
Apr 20, 2017	19.86	20.44	19.65	20.26	36,826	+0.57(+2.90%)
Apr 19, 2017	20.20	20.20	19.63	19.69	40,280	-0.51(-2.51%)
Apr 18, 2017	20.25	20.58	20.05	20.20	11,803	-0.18(-0.90%)
Apr 17, 2017	20.03	20.50	20.03	20.38	10,038	+0.46(+2.30%)
Apr 13, 2017	20.16	20.38	19.92	19.92	17,419	-0.35(-1.74%)
Apr 12, 2017	20.52	20.87	20.28	20.28	4,875	-0.26(-1.25%)
Apr 11, 2017	20.27	20.89	20.24	20.53	21,879	+0.14(+0.66%)
Apr 10, 2017	20.78	20.84	20.32	20.40	10,777	-0.38(-1.81%)
Apr 07, 2017	20.49	20.97	20.32	20.77	18,891	+0.28(+1.34%)
Apr 06, 2017	20.46	20.77	20.26	20.50	12,124	-0.09(-0.42%)
Apr 05, 2017	21.07	21.25	20.56	20.59	31,406	-0.48(-2.29%)
Apr 04, 2017	20.92	21.26	20.92	21.07	13,651	+0.14(+0.67%)
Apr 03, 2017	20.96	21.17	20.76	20.93	26,703	-0.07(-0.32%)
Mar 31, 2017	21.28	21.33	20.87	21.00	35,473	-0.38(-1.79%)
Mar 30, 2017	21.23	21.50	21.23	21.38	24,938	+0.09(+0.41%)
Mar 29, 2017	21.24	21.29	21.15	21.29	7,617	+0.04(+0.18%)
Mar 28, 2017	20.90	21.26	20.79	21.25	35,613	+0.34(+1.62%)
Mar 27, 2017	21.00	21.14	20.77	20.91	16,236	-0.23(-1.07%)
Mar 24, 2017	21.34	21.55	21.03	21.14	19,462	-0.22(-1.04%)
Mar 23, 2017	21.19	21.62	21.05	21.36	27,036	+0.23(+1.09%)
Mar 22, 2017	21.17	21.30	21.01	21.13	31,454	+0.02(+0.08%)
Mar 21, 2017	21.50	21.58	21.04	21.12	65,924	-0.34(-1.60%)
Mar 20, 2017	21.63	21.63	21.43	21.46	19,330	-0.19(-0.89%)
Mar 17, 2017	21.32	21.65	21.17	21.65	84,515	+0.19(+0.88%)
Mar 16, 2017	21.51	21.68	21.26	21.47	26,475	-0.11(-0.52%)
Mar 15, 2017	21.42	21.98	21.34	21.58	15,654	+0.22(+1.04%)
Mar 14, 2017	21.53	22.18	21.32	21.35	16,656	-0.59(-2.71%)
Mar 13, 2017	22.27	22.29	21.65	21.95	31,423	-0.42(-1.86%)
Mar 10, 2017	22.90	22.97	22.36	22.36	16,155	-0.33(-1.44%)
Mar 09, 2017	22.93	22.93	22.56	22.69	10,795	-0.16(-0.69%)
Mar 08, 2017	23.24	23.74	22.85	22.85	12,330	-0.31(-1.35%)
Mar 07, 2017	23.06	23.21	22.87	23.16	11,855	+0.02(+0.10%)
Mar 06, 2017	23.48	23.48	23.04	23.14	13,599	-0.60(-2.53%)
Mar 03, 2017	23.56	23.74	23.27	23.74	22,908	+0.07(+0.30%)
Mar 02, 2017	23.56	23.75	23.24	23.67	6,514	+0.01(+0.04%)