Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.46	22.46	22.46	22.46	3,828	+0.11(+0.50%)
May 30, 2018	22.33	22.51	22.26	22.35	7,087	+0.15(+0.68%)
May 29, 2018	22.27	22.29	21.98	22.19	3,941	-0.19(-0.85%)
May 25, 2018		22.38	22.38	22.38	0	+0.17(+0.74%)
May 24, 2018	22.15	22.29	22.15	22.22	3,240	+0.18(+0.79%)
May 23, 2018	22.19	22.20	22.04	22.04	2,057	-0.03(-0.15%)
May 22, 2018	22.02	22.24	22.02	22.08	13,795	-0.13(-0.57%)
May 21, 2018	21.32	22.21	21.32	22.20	15,661	+0.33(+1.49%)
May 18, 2018	21.96	21.96	21.52	21.88	23,581	+0.02(+0.11%)
May 17, 2018	21.53	21.90	21.53	21.85	12,250	+0.31(+1.45%)
May 16, 2018	21.70	21.70	21.18	21.54	19,711	-0.13(-0.58%)
May 15, 2018	21.45	21.90	21.01	21.67	9,677	+0.18(+0.82%)
May 14, 2018	21.89	22.02	21.49	21.49	6,853	-0.54(-2.45%)
May 11, 2018	21.90	22.08	21.90	22.03	8,596	+0.02(+0.09%)
May 10, 2018	22.07	22.10	21.90	22.01	5,038	-0.07(-0.31%)
May 09, 2018	21.54	22.19	21.54	22.08	15,258	+0.54(+2.48%)
May 08, 2018	20.84	21.83	20.84	21.55	9,851	+0.26(+1.23%)
May 07, 2018	21.64	21.64	21.28	21.28	1,958	-0.03(-0.14%)
May 04, 2018	21.05	21.41	21.00	21.31	3,842	+0.10(+0.46%)
May 03, 2018	21.22	21.22	21.22	21.22	1,009	+0.07(+0.35%)
May 02, 2018	21.56	21.56	21.14	21.14	2,291	-0.36(-1.67%)
May 01, 2018	20.85	21.51	20.74	21.50	32,340	+0.34(+1.59%)
Apr 30, 2018	21.19	21.19	21.17	21.17	2,988	-0.04(-0.21%)
Apr 27, 2018	21.41	21.41	21.21	21.21	3,768	-0.28(-1.29%)
Apr 26, 2018	21.29	21.79	21.29	21.49	4,490	+0.06(+0.30%)
Apr 25, 2018	21.09	21.53	20.83	21.43	7,913	+0.13(+0.59%)
Apr 24, 2018	21.36	21.68	21.22	21.30	23,715	-0.10(-0.48%)
Apr 23, 2018	21.62	21.62	21.40	21.40	2,246	-0.11(-0.50%)
Apr 20, 2018	20.85	21.64	20.85	21.51	16,808	+0.41(+1.94%)
Apr 19, 2018	21.17	21.22	21.10	21.10	3,573	+0.12(+0.56%)
Apr 18, 2018	21.00	21.31	20.80	20.98	3,390	-0.06(-0.28%)
Apr 17, 2018	20.92	21.04	20.90	21.04	2,944	+0.21(+1.00%)
Apr 16, 2018	20.85	20.96	20.73	20.83	6,746	-0.08(-0.40%)
Apr 13, 2018	20.52	21.05	20.52	20.91	6,261	+0.36(+1.73%)
Apr 12, 2018	20.27	20.81	20.27	20.56	4,089	+0.10(+0.48%)
Apr 11, 2018	20.73	20.73	20.46	20.46	1,385	+0.00(+0.00%)
Apr 10, 2018	20.49	20.68	20.46	20.46	3,347	+0.04(+0.21%)
Apr 09, 2018	20.19	20.63	20.05	20.42	11,643	+0.12(+0.60%)
Apr 06, 2018	20.19	20.85	19.94	20.30	7,704	-0.06(-0.29%)
Apr 05, 2018	20.48	20.57	20.33	20.35	11,107	+0.05(+0.26%)
Apr 04, 2018	20.19	20.41	20.07	20.30	9,262	+0.15(+0.72%)
Apr 03, 2018	20.12	20.63	20.10	20.16	7,521	+0.06(+0.32%)
Apr 02, 2018	20.49	20.53	19.90	20.09	10,347	-0.50(-2.41%)
Mar 29, 2018		20.59	20.59	20.59	0	-0.12(-0.59%)
Mar 28, 2018	21.01	21.16	20.51	20.71	12,848	-0.29(-1.39%)
Mar 27, 2018	20.69	21.16	20.69	21.00	19,296	+0.27(+1.31%)
Mar 26, 2018	20.71	21.06	20.45	20.73	13,826	+0.24(+1.16%)
Mar 23, 2018	20.96	21.32	20.49	20.49	33,606	-0.30(-1.43%)
Mar 22, 2018	20.78	21.34	20.40	20.79	19,126	-0.33(-1.54%)
Mar 21, 2018	20.79	21.11	20.79	21.11	5,156	+0.43(+2.07%)
Mar 20, 2018	20.82	20.91	20.69	20.69	5,073	-0.26(-1.25%)
Mar 19, 2018	20.29	21.08	20.29	20.95	15,439	+0.08(+0.40%)
Mar 16, 2018	20.23	21.12	20.23	20.87	41,074	+0.55(+2.71%)
Mar 15, 2018	21.41	21.88	20.30	20.32	30,428	-0.72(-3.42%)
Mar 14, 2018	21.05	21.22	21.02	21.04	6,068	-0.23(-1.10%)
Mar 13, 2018	21.24	21.41	20.77	21.27	14,927	+0.18(+0.83%)
Mar 12, 2018	20.79	21.11	20.73	21.09	14,666	+0.50(+2.41%)
Mar 09, 2018	20.25	20.87	20.25	20.60	16,624	+0.49(+2.44%)
Mar 08, 2018	20.27	20.37	20.11	20.11	16,961	-0.12(-0.57%)
Mar 07, 2018	19.99	20.55	19.99	20.22	11,074	+0.02(+0.10%)
Mar 06, 2018	20.06	20.39	19.49	20.20	13,021	+0.05(+0.24%)
Mar 05, 2018	19.65	20.46	19.49	20.16	14,596	+0.66(+3.41%)
Mar 02, 2018	19.73	19.73	19.30	19.49	6,509	+0.12(+0.60%)