Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.06	11.06	10.60	10.60	13,601	-0.43(-3.87%)
Sep 29, 2009	11.29	11.29	11.03	11.03	3,643	-0.30(-2.66%)
Sep 28, 2009	11.30	11.34	10.99	11.33	51,308	+0.06(+0.50%)
Sep 25, 2009	11.30	11.30	11.12	11.28	5,695	-0.07(-0.61%)
Sep 24, 2009	11.26	11.35	11.14	11.35	17,220	+0.06(+0.54%)
Sep 23, 2009	11.28	11.29	11.12	11.29	8,454	+0.04(+0.40%)
Sep 22, 2009	11.24	11.43	11.22	11.24	35,023	+0.10(+0.89%)
Sep 21, 2009	11.23	11.26	11.02	11.14	13,281	-0.12(-1.09%)
Sep 18, 2009	11.16	11.26	11.03	11.26	41,260	+0.12(+1.04%)
Sep 17, 2009	10.91	11.15	10.84	11.15	8,210	+0.23(+2.09%)
Sep 16, 2009	10.80	10.92	10.77	10.92	7,081	+0.02(+0.21%)
Sep 15, 2009	10.85	10.90	10.75	10.90	5,351	+0.03(+0.27%)
Sep 14, 2009	10.78	10.87	10.70	10.87	5,641	+0.16(+1.45%)
Sep 11, 2009	10.69	10.83	10.69	10.71	4,829	-0.05(-0.43%)
Sep 10, 2009	10.71	10.82	10.37	10.76	67,599	-0.01(-0.06%)
Sep 09, 2009	10.60	10.76	10.37	10.76	30,311	+0.13(+1.21%)
Sep 08, 2009	10.40	10.74	10.29	10.63	44,821	-0.01(-0.09%)
Sep 04, 2009	10.39	10.68	10.28	10.64	16,185	-0.02(-0.16%)
Sep 03, 2009	10.67	10.67	10.48	10.66	4,352	-0.11(-0.98%)
Sep 02, 2009	10.53	10.77	10.53	10.77	1,334	+0.24(+2.30%)
Sep 01, 2009	10.87	10.90	10.49	10.53	19,683	-0.08(-0.75%)
Aug 31, 2009	10.83	10.92	10.56	10.60	20,365	+0.04(+0.35%)
Aug 28, 2009	10.91	10.91	10.56	10.57	7,383	-0.36(-3.30%)
Aug 27, 2009	10.85	10.93	10.69	10.93	15,065	+0.15(+1.41%)
Aug 26, 2009	10.64	10.78	10.44	10.78	11,702	+0.11(+0.99%)
Aug 25, 2009	10.62	10.88	10.59	10.67	16,369	-0.11(-1.01%)
Aug 24, 2009	10.88	10.93	10.58	10.78	8,156	-0.12(-1.12%)
Aug 21, 2009	10.76	10.90	10.32	10.90	35,349	+0.27(+2.59%)
Aug 20, 2009	10.59	10.67	10.44	10.63	36,629	-0.00(-0.03%)
Aug 19, 2009	10.73	10.73	10.28	10.63	22,225	+0.32(+3.15%)
Aug 18, 2009	9.992	10.49	9.984	10.31	32,530	+0.36(+3.60%)
Aug 17, 2009	10.31	10.44	9.949	9.949	17,513	-0.37(-3.56%)
Aug 14, 2009	10.59	10.72	10.32	10.32	47,197	-0.23(-2.14%)
Aug 13, 2009	10.73	10.90	10.54	10.54	8,300	-0.30(-2.78%)
Aug 12, 2009	10.60	10.93	10.47	10.84	46,008	+0.14(+1.30%)
Aug 11, 2009	10.69	10.86	10.54	10.70	11,594	-0.02(-0.15%)
Aug 10, 2009	10.62	10.75	10.44	10.72	20,716	-0.07(-0.61%)
Aug 07, 2009	10.67	10.87	10.50	10.79	13,450	+0.20(+1.91%)
Aug 06, 2009	10.61	10.75	10.44	10.58	37,526	-0.26(-2.35%)
Aug 05, 2009	10.95	10.96	10.73	10.84	69,332	-0.23(-2.04%)
Aug 04, 2009	11.02	11.10	10.93	11.06	29,505	+0.10(+0.88%)
Aug 03, 2009	11.26	11.30	10.96	10.97	32,678	-0.24(-2.13%)
Jul 31, 2009	10.94	11.38	10.94	11.21	38,585	-0.05(-0.41%)
Jul 30, 2009	10.94	11.29	10.93	11.25	75,622	+0.40(+3.69%)
Jul 29, 2009	10.94	11.14	10.85	10.85	8,584	-0.40(-3.53%)
Jul 28, 2009	11.11	11.26	11.05	11.25	97,890	+0.07(+0.65%)
Jul 27, 2009	11.10	11.20	10.98	11.18	17,579	-0.02(-0.21%)
Jul 24, 2009	11.18	11.26	10.78	11.20	73,989	+0.02(+0.18%)
Jul 23, 2009	10.92	11.18	10.89	11.18	29,050	+0.25(+2.27%)
Jul 22, 2009	10.90	10.93	10.61	10.93	7,440	+0.00(+0.00%)
Jul 21, 2009	10.92	10.93	10.56	10.93	15,892	+0.08(+0.70%)
Jul 20, 2009	10.66	10.86	10.54	10.86	9,601	+0.21(+1.96%)
Jul 17, 2009	10.93	10.93	10.54	10.65	67,219	-0.25(-2.31%)
Jul 16, 2009	10.80	10.93	10.64	10.90	16,692	+0.13(+1.23%)
Jul 15, 2009	10.60	10.77	10.60	10.77	16,568	+0.26(+2.43%)
Jul 14, 2009	10.36	10.52	10.12	10.51	18,068	+0.16(+1.50%)
Jul 13, 2009	10.07	10.36	10.07	10.36	18,382	+0.24(+2.36%)
Jul 10, 2009	9.879	10.12	9.879	10.12	5,931	+0.19(+1.94%)
Jul 09, 2009	10.06	10.35	9.829	9.925	31,145	-0.08(-0.76%)
Jul 08, 2009	10.05	10.27	9.876	10.00	25,286	-0.01(-0.13%)
Jul 07, 2009	9.952	10.15	9.939	10.01	18,295	+0.11(+1.14%)
Jul 06, 2009	9.955	10.13	9.770	9.902	36,007	-0.03(-0.33%)
Jul 02, 2009	10.17	10.17	9.790	9.935	15,681	-0.25(-2.44%)
Jul 01, 2009	10.08	10.22	9.796	10.18	14,799	+0.53(+5.49%)
Jun 30, 2009	10.25	10.25	9.654	9.654	20,085	-0.16(-1.62%)
Jun 29, 2009	10.00	10.05	9.614	9.813	41,709	-0.73(-6.88%)
Jun 26, 2009	10.12	10.56	10.06	10.54	1,832,159	+0.27(+2.65%)
Jun 25, 2009	9.932	10.27	9.462	10.27	113,091	+0.46(+4.70%)
Jun 24, 2009	9.690	10.06	9.495	9.806	7,639	+0.03(+0.31%)
Jun 23, 2009	10.00	10.00	9.694	9.776	4,482	-0.04(-0.44%)
Jun 22, 2009	10.10	10.10	9.455	9.819	43,366	-0.17(-1.66%)
Jun 19, 2009	9.978	9.988	9.978	9.985	1,388	+0.02(+0.23%)
Jun 18, 2009	10.09	10.09	9.946	9.962	4,684	-0.31(-3.00%)
Jun 17, 2009	9.906	10.27	9.906	10.27	40,122	+0.07(+0.65%)
Jun 16, 2009	9.690	10.20	9.581	10.20	25,784	+0.28(+2.87%)
Jun 15, 2009	9.747	10.24	9.747	9.919	6,338	-0.35(-3.42%)
Jun 12, 2009	10.27	10.27	9.862	10.27	12,653	+0.00(+0.00%)
Jun 11, 2009	10.26	10.27	10.20	10.27	3,872	+0.01(+0.13%)
Jun 10, 2009	10.00	10.27	10.00	10.26	4,902	-0.01(-0.13%)
Jun 09, 2009	10.28	10.28	9.886	10.27	7,531	+0.17(+1.64%)
Jun 08, 2009	10.19	10.19	9.743	10.10	48,733	+0.00(+0.00%)
Jun 05, 2009	10.07	10.10	10.05	10.10	14,392	+0.00(+0.00%)
Jun 04, 2009	10.01	10.10	10.01	10.10	5,505	+0.03(+0.33%)
Jun 03, 2009	10.09	10.10	10.03	10.07	12,979	+0.19(+1.91%)
Jun 02, 2009	9.959	9.985	9.723	9.882	1,992	-0.05(-0.47%)
Jun 01, 2009	9.925	9.988	9.806	9.929	2,979	+0.04(+0.40%)
May 29, 2009	9.359	9.894	9.359	9.889	9,263	+0.27(+2.75%)
May 28, 2009	9.525	9.624	9.525	9.624	1,811	-0.26(-2.61%)
May 27, 2009	9.982	10.17	9.740	9.882	13,885	-0.17(-1.68%)
May 26, 2009	9.349	10.22	9.349	10.05	46,786	+0.75(+8.09%)
May 22, 2009	9.428	9.594	9.197	9.299	50,535	+0.18(+1.96%)
May 21, 2009	8.869	9.253	8.859	9.120	59,537	+0.09(+1.03%)
May 20, 2009	8.630	9.177	8.630	9.028	10,742	+0.17(+1.91%)
May 19, 2009	8.862	8.862	8.746	8.859	5,532	+0.04(+0.45%)
May 18, 2009	8.743	8.819	8.743	8.819	5,131	+0.10(+1.18%)
May 15, 2009	8.779	8.779	8.706	8.716	7,138	-0.02(-0.23%)
May 14, 2009	8.696	8.759	8.696	8.736	7,848	-0.03(-0.30%)
May 13, 2009	8.696	8.763	8.696	8.763	1,509	-0.03(-0.34%)
May 12, 2009	8.779	8.792	8.779	8.792	1,545	+0.01(+0.15%)
May 11, 2009	8.696	8.779	8.630	8.779	5,131	+0.10(+1.14%)
May 08, 2009	8.630	8.680	8.614	8.680	11,470	+0.07(+0.77%)
May 07, 2009	8.676	8.680	8.613	8.614	6,571	+0.00(+0.00%)
May 06, 2009	8.614	8.614	8.614	8.614	546	-0.04(-0.50%)
May 05, 2009	8.295	8.657	8.295	8.657	4,962	-0.01(-0.11%)
May 04, 2009	8.498	8.667	8.289	8.667	2,333	+0.37(+4.43%)
May 01, 2009	8.213	8.537	7.958	8.299	58,055	+0.02(+0.20%)
Apr 30, 2009	8.305	8.362	8.150	8.282	12,819	+0.04(+0.44%)
Apr 29, 2009	8.617	8.653	8.166	8.246	16,309	-0.41(-4.78%)
Apr 28, 2009	8.604	8.660	8.332	8.660	17,917	-0.01(-0.08%)
Apr 27, 2009	8.567	8.667	8.388	8.667	4,509	+0.17(+1.99%)
Apr 24, 2009	8.693	8.693	8.498	8.498	9,357	-0.00(-0.04%)
Apr 23, 2009	8.435	8.776	8.435	8.501	12,925	+0.07(+0.79%)
Apr 22, 2009	8.720	8.820	8.435	8.435	17,809	-0.26(-3.01%)
Apr 21, 2009	8.395	8.759	8.216	8.696	18,726	+0.15(+1.78%)
Apr 20, 2009	8.627	8.802	8.408	8.544	9,227	-0.08(-0.88%)
Apr 17, 2009	8.620	8.620	8.620	8.620	519	-0.13(-1.44%)
Apr 16, 2009	8.395	8.746	8.395	8.746	10,428	-0.12(-1.31%)
Apr 15, 2009	8.743	8.862	8.743	8.862	606	+0.13(+1.52%)
Apr 14, 2009	8.607	8.845	8.607	8.729	13,969	+0.12(+1.35%)
Apr 13, 2009	8.779	8.862	8.468	8.614	11,394	-0.07(-0.80%)
Apr 09, 2009	8.315	8.779	8.229	8.683	8,584	+0.24(+2.78%)
Apr 08, 2009	8.446	8.746	8.228	8.448	15,599	-0.33(-3.77%)
Apr 07, 2009	8.451	8.779	8.289	8.779	11,183	+0.06(+0.68%)
Apr 06, 2009	8.630	9.235	8.418	8.720	14,926	+0.07(+0.84%)
Apr 03, 2009	9.160	9.160	8.282	8.647	6,655	-0.05(-0.57%)
Apr 02, 2009	8.438	8.912	8.438	8.696	3,996	+0.27(+3.18%)
Apr 01, 2009	8.120	8.428	8.117	8.428	1,569	+0.01(+0.08%)
Mar 31, 2009	8.421	8.421	8.421	8.421	301	+0.25(+3.00%)
Mar 30, 2009	8.020	8.176	7.984	8.176	5,511	-0.09(-1.04%)
Mar 26, 2009	8.431	8.431	8.249	8.262	1,955	-0.09(-1.03%)
Mar 25, 2009	8.348	8.365	8.348	8.348	2,414	-0.02(-0.20%)
Mar 24, 2009	8.199	8.594	8.034	8.365	53,642	+0.26(+3.23%)
Mar 23, 2009	7.822	8.103	7.818	8.103	2,801	+0.40(+5.25%)
Mar 20, 2009	7.699	7.699	7.699	7.699	350	-0.33(-4.17%)
Mar 19, 2009	8.034	8.034	8.034	8.034	1,479	+0.08(+1.04%)
Mar 18, 2009	7.702	8.103	7.702	7.951	1,071	+0.27(+3.45%)
Mar 17, 2009	7.653	7.686	7.653	7.686	3,350	+0.05(+0.65%)
Mar 16, 2009	7.623	7.636	7.623	7.636	694	+0.02(+0.22%)
Mar 13, 2009	7.620	7.620	7.620	7.620	0	+0.00(+0.00%)
Mar 12, 2009	7.620	7.620	7.620	7.620	953	-0.37(-4.60%)
Mar 11, 2009	8.117	8.117	7.987	7.987	1,509	-0.13(-1.59%)
Mar 09, 2009	8.107	8.117	8.117	8.117	3,018	+0.47(+6.20%)
Mar 06, 2009	7.812	7.812	7.643	7.643	1,255	-0.31(-3.92%)
Mar 05, 2009	7.954	7.954	7.951	7.954	2,716	-0.16(-2.00%)
Feb 27, 2009	8.117	8.117	8.117	8.117	8,753	+0.10(+1.24%)
Feb 26, 2009	7.951	8.113	7.689	8.017	9,028	+0.06(+0.75%)
Feb 25, 2009	8.113	8.113	7.958	7.958	4,980	-0.08(-0.95%)
Feb 24, 2009	8.083	8.117	8.024	8.034	14,187	+0.08(+1.00%)
Feb 20, 2009	8.083	7.954	7.954	7.954	8,149	-0.15(-1.80%)
Feb 19, 2009	7.914	8.113	7.914	8.100	1,509	+0.31(+4.04%)
Feb 18, 2009	8.428	8.428	7.775	7.785	9,357	-0.08(-1.05%)
Feb 17, 2009	7.822	7.868	7.822	7.868	3,320	+0.00(+0.00%)
Feb 13, 2009	7.868	7.868	7.868	7.868	1,856	-0.45(-5.36%)
Feb 11, 2009	8.314	8.314	8.314	8.314	301	+0.28(+3.44%)
Feb 10, 2009	8.037	8.037	8.037	8.037	0	+0.00(+0.00%)
Feb 09, 2009	8.117	8.117	8.034	8.037	2,263	-0.08(-0.98%)
Feb 06, 2009	8.117	8.117	8.117	8.117	0	+0.00(+0.00%)
Feb 05, 2009	8.117	8.117	8.117	8.117	603	-0.06(-0.77%)
Feb 04, 2009	8.180	8.180	8.180	8.180	0	+0.00(+0.00%)
Feb 03, 2009	8.083	8.945	7.954	8.180	129,563	+0.25(+3.09%)
Feb 02, 2009	7.924	7.934	7.924	7.934	3,018	+0.01(+0.08%)
Jan 29, 2009	7.928	7.928	7.928	7.928	301	-0.16(-2.01%)
Jan 28, 2009	7.888	8.090	7.888	8.090	6,821	-0.39(-4.65%)
Jan 27, 2009	7.868	8.514	7.868	8.484	2,112	+0.40(+4.96%)
Jan 26, 2009	8.080	8.083	8.080	8.083	1,207	+0.19(+2.35%)
Jan 23, 2009	8.040	8.040	7.871	7.898	5,644	-0.22(-2.69%)
Jan 22, 2009	8.199	8.199	8.117	8.117	1,207	-0.17(-2.00%)
Jan 21, 2009	8.282	8.282	8.282	8.282	0	+0.00(+0.00%)
Jan 20, 2009	8.448	8.448	8.203	8.282	14,066	-0.03(-0.40%)
Jan 16, 2009	8.315	8.315	8.315	8.315	2,112	+0.20(+2.45%)
Jan 14, 2009	8.117	8.117	8.117	8.117	1,811	+0.04(+0.45%)
Jan 13, 2009	8.080	8.080	8.080	8.080	301	-0.04(-0.45%)
Jan 12, 2009	7.951	8.117	7.951	8.117	2,716	+0.27(+3.45%)
Jan 09, 2009	7.868	7.868	7.818	7.846	3,018	+0.03(+0.36%)
Jan 08, 2009	7.818	7.818	7.818	7.818	12,390	-0.13(-1.67%)
Jan 07, 2009	7.951	7.951	7.951	7.951	9,707	-0.02(-0.21%)
Jan 06, 2009	8.246	8.484	7.968	7.968	4,413	-0.12(-1.43%)
Jan 05, 2009	8.083	8.083	8.083	8.083	603	+0.00(+0.02%)
Jan 02, 2009	7.797	8.082	7.785	8.082	3,598	+0.45(+5.93%)
Dec 31, 2008	7.537	7.931	7.537	7.630	9,137	+0.01(+0.13%)
Dec 30, 2008	7.795	7.795	7.454	7.620	26,689	-0.33(-4.17%)
Dec 23, 2008	8.411	7.951	7.951	7.951	31,392	-0.06(-0.70%)
Dec 22, 2008	8.001	8.050	7.888	8.007	33,903	+0.14(+1.77%)
Dec 19, 2008	7.868	7.868	7.868	7.868	1,889	-0.09(-1.12%)
Dec 18, 2008	7.905	8.319	7.640	7.958	36,288	+0.33(+4.30%)
Dec 17, 2008	7.865	7.865	7.630	7.630	8,693	-0.16(-2.08%)
Dec 16, 2008	8.057	8.057	7.792	7.792	5,886	-0.57(-6.85%)
Dec 15, 2008	8.365	8.365	8.365	8.365	0	+0.00(+0.00%)
Dec 12, 2008	8.229	8.454	8.229	8.365	16,118	+0.30(+3.70%)
Dec 11, 2008	8.120	8.279	8.017	8.067	4,225	-0.07(-0.81%)
Dec 10, 2008	8.136	8.141	8.133	8.133	4,542	-0.15(-1.78%)
Dec 09, 2008	8.282	8.282	8.281	8.281	3,622	-0.00(-0.02%)
Dec 08, 2008	8.448	8.448	8.050	8.282	12,478	-0.25(-2.91%)
Dec 05, 2008	8.531	8.531	8.531	8.531	455	+0.52(+6.49%)
Dec 04, 2008	8.014	8.017	8.011	8.011	2,444	+0.01(+0.12%)
Dec 03, 2008	8.001	8.001	8.001	8.001	1,337	-0.25(-3.00%)
Dec 02, 2008	8.153	8.249	8.153	8.249	905	+0.03(+0.38%)
Dec 01, 2008	8.203	8.218	8.199	8.218	2,737	+0.02(+0.22%)
Nov 26, 2008	8.199	8.199	8.199	8.199	0	+0.00(+0.00%)
Nov 25, 2008	8.199	8.199	8.199	8.199	715	-0.08(-1.00%)
Nov 24, 2008	8.282	8.282	8.199	8.282	30,486	+0.17(+2.04%)
Nov 21, 2008	8.199	8.199	8.117	8.117	3,936	-0.09(-1.05%)
Nov 20, 2008	8.199	8.203	8.199	8.203	905	-0.08(-0.96%)
Nov 19, 2008	8.448	8.448	8.282	8.282	905	-0.03(-0.40%)
Nov 18, 2008	8.448	8.448	8.315	8.315	1,207	-0.30(-3.46%)
Nov 17, 2008	8.614	8.614	8.614	8.614	28,262	-0.00(-0.00%)
Nov 14, 2008	8.614	8.614	8.614	8.614	301	-0.03(-0.38%)
Nov 11, 2008	8.647	8.647	8.647	8.647	4,527	-0.46(-5.02%)
Nov 10, 2008	8.948	9.104	8.938	9.104	8,156	+0.19(+2.16%)
Nov 07, 2008	8.938	8.938	8.912	8.912	2,112	+0.28(+3.26%)
Nov 06, 2008	8.623	8.630	8.623	8.630	905	-0.28(-3.16%)
Nov 05, 2008	8.912	8.912	8.912	8.912	301	+0.38(+4.47%)
Nov 04, 2008	8.332	8.531	8.332	8.531	13,631	+0.15(+1.78%)
Nov 03, 2008	8.382	8.383	8.382	8.382	836	+0.18(+2.22%)
Oct 31, 2008	8.295	8.295	8.199	8.199	3,616	-0.17(-1.98%)
Oct 30, 2008	8.398	8.398	8.365	8.365	2,112	+0.00(+0.00%)
Oct 29, 2008	8.398	8.448	8.365	8.365	33,203	-0.03(-0.39%)
Oct 28, 2008	8.365	8.398	8.295	8.398	4,829	+0.03(+0.40%)
Oct 27, 2008	8.614	8.614	8.365	8.365	7,591	-0.26(-3.00%)
Oct 24, 2008	8.448	8.623	8.448	8.623	2,345	+0.18(+2.08%)
Oct 23, 2008	8.448	8.448	8.448	8.448	3,320	+0.33(+4.04%)
Oct 22, 2008	8.348	8.779	8.117	8.120	24,658	-0.18(-2.12%)
Oct 21, 2008	9.369	9.375	8.282	8.295	20,619	-0.00(-0.02%)
Oct 20, 2008	8.849	8.971	8.297	8.297	6,942	-0.78(-8.60%)
Oct 17, 2008	8.978	9.077	8.791	9.077	5,282	+0.10(+1.11%)
Oct 16, 2008	8.978	8.978	8.978	8.978	0	+0.00(+0.00%)
Oct 15, 2008	9.110	9.110	8.978	8.978	3,205	-0.13(-1.45%)
Oct 14, 2008	9.094	9.112	9.094	9.110	1,207	+0.02(+0.18%)
Oct 13, 2008	9.763	9.773	9.094	9.094	5,735	+0.04(+0.48%)
Oct 10, 2008	9.939	9.939	8.829	9.051	10,933	-0.27(-2.95%)
Oct 09, 2008	9.303	9.326	9.303	9.326	905	-0.61(-6.17%)
Oct 06, 2008	9.611	9.939	9.939	9.939	7,546	-0.13(-1.31%)
Oct 03, 2008	9.607	10.07	9.607	10.07	905	+0.03(+0.33%)