Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	21.45	21.55	21.19	21.55	4,981	+0.21(+0.98%)
Aug 29, 2019	21.53	21.53	21.34	21.34	15,800	-0.06(-0.27%)
Aug 28, 2019	21.40	21.40	21.40	21.40	3,530	+0.21(+0.99%)
Aug 27, 2019	21.79	21.79	21.15	21.19	7,523	-0.45(-2.07%)
Aug 26, 2019	21.48	21.64	21.48	21.64	4,253	+0.61(+2.88%)
Aug 23, 2019	21.41	21.41	21.03	21.03	8,429	-0.90(-4.09%)
Aug 22, 2019	21.89	22.17	21.67	21.93	7,994	+0.15(+0.70%)
Aug 21, 2019	21.72	21.78	21.66	21.78	7,050	-0.07(-0.31%)
Aug 20, 2019	22.05	22.14	21.81	21.85	7,533	-0.31(-1.41%)
Aug 19, 2019	22.16	22.16	22.16	22.16	1,737	+0.28(+1.26%)
Aug 16, 2019	21.82	22.12	21.69	21.89	6,705	+0.23(+1.08%)
Aug 15, 2019	21.67	21.73	21.57	21.65	4,942	+0.07(+0.31%)
Aug 14, 2019	22.03	22.03	21.33	21.58	11,650	-0.73(-3.25%)
Aug 13, 2019	22.31	22.31	22.31	22.31	2,268	+0.25(+1.14%)
Aug 12, 2019	22.34	22.47	21.90	22.06	5,048	-0.28(-1.26%)
Aug 09, 2019	22.71	22.71	22.28	22.34	4,789	-0.40(-1.74%)
Aug 08, 2019	22.59	23.07	22.52	22.74	13,079	+0.23(+1.02%)
Aug 07, 2019	22.13	22.64	22.08	22.51	9,366	-0.04(-0.19%)
Aug 06, 2019	22.60	22.71	21.98	22.55	14,934	+0.10(+0.47%)
Aug 05, 2019	22.84	22.98	22.32	22.44	13,934	-0.74(-3.17%)
Aug 02, 2019	23.04	23.18	23.04	23.18	3,256	-0.25(-1.05%)
Aug 01, 2019	23.76	23.93	23.35	23.43	13,234	-0.25(-1.06%)
Jul 31, 2019	23.56	24.16	23.56	23.68	22,636	-0.14(-0.59%)
Jul 30, 2019	23.54	23.94	23.43	23.82	17,482	+0.17(+0.71%)
Jul 29, 2019	23.27	23.84	23.27	23.65	9,836	+0.08(+0.35%)
Jul 26, 2019	23.57	23.57	23.57	23.57	3,065	-0.03(-0.11%)
Jul 25, 2019	23.62	23.78	23.54	23.59	4,303	-0.14(-0.57%)
Jul 24, 2019	23.70	24.01	23.61	23.73	14,242	-0.16(-0.68%)
Jul 23, 2019	23.75	23.89	23.48	23.89	9,207	+0.33(+1.42%)
Jul 22, 2019	23.16	23.57	23.16	23.56	14,073	+0.17(+0.71%)
Jul 19, 2019	23.23	23.64	23.23	23.39	7,280	-0.13(-0.53%)
Jul 18, 2019	23.13	23.51	23.12	23.51	15,570	+0.28(+1.21%)
Jul 17, 2019	22.99	23.33	22.99	23.23	7,868	+0.23(+1.02%)
Jul 16, 2019	22.72	23.00	22.69	23.00	8,251	+0.11(+0.48%)
Jul 15, 2019	23.08	23.17	22.64	22.89	11,403	+0.00(+0.00%)
Jul 12, 2019	22.97	23.20	22.78	22.89	8,429	-0.03(-0.11%)
Jul 11, 2019	22.91	23.15	22.40	22.91	11,029	+0.05(+0.23%)
Jul 10, 2019	22.76	23.03	22.56	22.86	12,200	+0.05(+0.23%)
Jul 09, 2019	22.59	22.83	22.46	22.81	10,951	-0.11(-0.48%)
Jul 08, 2019	22.57	22.97	22.53	22.92	5,935	-0.05(-0.20%)
Jul 05, 2019	22.61	22.97	22.44	22.97	7,280	+0.21(+0.92%)
Jul 03, 2019	22.55	22.81	22.55	22.76	4,406	-0.32(-1.38%)
Jul 02, 2019	22.87	23.33	22.79	23.08	8,165	-0.06(-0.27%)
Jul 01, 2019	23.48	23.48	22.60	23.14	15,156	-0.48(-2.03%)
Jun 28, 2019	22.09	23.62	21.61	23.62	95,985	+1.23(+5.50%)
Jun 27, 2019	21.80	22.39	21.80	22.39	13,284	+0.80(+3.72%)
Jun 26, 2019	21.42	22.18	20.54	21.58	7,791	+0.36(+1.70%)
Jun 25, 2019	21.21	21.42	20.42	21.22	21,406	+0.34(+1.65%)
Jun 24, 2019	20.88	20.88	20.65	20.88	8,175	-0.01(-0.05%)
Jun 21, 2019	20.57	20.89	20.57	20.89	21,266	+0.11(+0.55%)
Jun 20, 2019	20.77	20.77	20.77	20.77	1,005	-0.01(-0.05%)
Jun 19, 2019	20.78	20.78	20.78	20.78	1,034	-0.03(-0.15%)
Jun 18, 2019	20.72	20.87	20.38	20.82	4,672	+0.05(+0.23%)
Jun 17, 2019	20.99	21.11	20.62	20.77	10,075	-0.34(-1.61%)
Jun 14, 2019	21.14	21.14	21.11	21.11	2,490	-0.34(-1.61%)
Jun 13, 2019	21.15	21.53	20.90	21.45	11,194	+0.05(+0.24%)
Jun 12, 2019	21.46	21.46	21.40	21.40	2,988	-0.31(-1.44%)
Jun 11, 2019	21.46	21.71	21.29	21.71	10,817	-0.21(-0.95%)
Jun 10, 2019	21.94	21.94	21.91	21.92	3,201	+0.20(+0.94%)
Jun 07, 2019	21.52	22.45	21.52	21.72	6,393	+0.25(+1.18%)
Jun 06, 2019	21.48	21.81	21.45	21.47	7,069	-0.01(-0.02%)
Jun 05, 2019	22.28	22.28	21.47	21.47	1,774	-0.20(-0.91%)
Jun 04, 2019	21.25	21.85	21.25	21.67	14,961	+0.04(+0.19%)