Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.14	20.14	19.65	19.70	6,436	-0.09(-0.46%)
Jun 29, 2017	19.75	20.02	19.63	19.79	12,793	+0.11(+0.58%)
Jun 28, 2017	19.50	20.17	19.44	19.67	24,251	+0.11(+0.59%)
Jun 27, 2017	19.88	19.88	19.49	19.56	24,124	-0.40(-2.01%)
Jun 26, 2017	19.59	20.21	19.59	19.96	28,307	+0.23(+1.16%)
Jun 23, 2017	19.31	19.87	19.00	19.73	56,150	+0.38(+1.98%)
Jun 22, 2017	19.41	19.80	19.04	19.35	36,359	-0.14(-0.74%)
Jun 21, 2017	20.29	20.29	19.45	19.49	23,704	-0.33(-1.67%)
Jun 20, 2017	19.76	20.03	19.64	19.82	37,944	+0.02(+0.10%)
Jun 19, 2017	19.48	20.08	19.48	19.80	11,735	+0.04(+0.19%)
Jun 16, 2017	19.79	20.08	19.44	19.77	31,217	-0.23(-1.15%)
Jun 15, 2017	19.70	20.19	19.70	20.00	13,393	+0.03(+0.14%)
Jun 14, 2017	20.10	20.11	19.62	19.97	24,467	-0.26(-1.30%)
Jun 13, 2017	20.20	20.30	19.99	20.23	27,462	+0.17(+0.86%)
Jun 12, 2017	20.09	20.14	19.81	20.06	15,881	+0.04(+0.21%)
Jun 09, 2017	19.63	20.04	19.43	20.01	35,007	+0.76(+3.95%)
Jun 08, 2017	18.89	19.87	18.89	19.25	30,857	+0.45(+2.39%)
Jun 07, 2017	19.64	19.64	18.66	18.80	16,123	-0.18(-0.96%)
Jun 06, 2017	19.18	19.24	18.66	18.99	18,670	-0.39(-2.00%)
Jun 05, 2017	19.83	19.83	19.25	19.37	14,740	-0.26(-1.32%)
Jun 02, 2017	19.45	19.87	18.88	19.63	30,636	+0.17(+0.86%)
Jun 01, 2017	18.79	19.51	18.79	19.46	42,935	+0.79(+4.20%)
May 31, 2017	18.86	18.86	18.40	18.68	22,470	-0.09(-0.45%)
May 30, 2017	18.80	18.80	18.74	18.76	8,179	+0.00(+0.03%)
May 26, 2017	18.90	18.90	18.75	18.76	9,243	-0.02(-0.13%)
May 25, 2017	18.56	18.82	18.44	18.78	36,790	+0.11(+0.58%)
May 24, 2017	18.75	18.75	18.55	18.67	22,233	-0.08(-0.40%)
May 23, 2017	18.67	18.75	18.56	18.75	32,114	-0.03(-0.18%)
May 22, 2017	18.24	19.10	18.24	18.78	15,694	+0.43(+2.34%)
May 19, 2017	18.25	18.49	18.25	18.35	117,078	+0.09(+0.52%)
May 18, 2017	18.17	18.47	18.10	18.26	68,662	+0.21(+1.15%)
May 17, 2017	18.64	18.73	18.05	18.05	70,914	-0.76(-4.05%)
May 16, 2017	18.75	18.85	18.23	18.81	27,900	+0.07(+0.38%)
May 15, 2017	18.63	19.17	18.45	18.74	30,973	+0.31(+1.69%)
May 12, 2017	18.07	18.56	18.03	18.43	47,737	+0.13(+0.72%)
May 11, 2017	18.68	18.73	18.18	18.30	34,876	-0.26(-1.38%)
May 10, 2017	18.49	18.75	18.44	18.55	16,443	+0.06(+0.33%)
May 09, 2017	18.66	18.71	18.42	18.49	29,590	-0.31(-1.64%)
May 08, 2017	18.71	18.99	18.48	18.80	53,305	+0.17(+0.89%)
May 05, 2017	18.85	18.91	18.63	18.63	22,051	-0.09(-0.51%)
May 04, 2017	18.86	19.01	18.71	18.73	39,097	+0.00(+0.00%)
May 03, 2017	18.78	19.21	18.72	18.73	49,209	-0.04(-0.20%)
May 02, 2017	19.15	19.39	18.76	18.76	37,522	-0.39(-2.02%)
May 01, 2017	19.79	19.85	19.04	19.15	55,650	-0.57(-2.88%)
Apr 28, 2017	19.86	19.88	19.67	19.72	22,495	-0.04(-0.22%)
Apr 27, 2017	19.81	20.05	19.72	19.76	32,912	-0.05(-0.24%)
Apr 26, 2017	19.95	19.95	19.76	19.81	33,442	+0.09(+0.46%)
Apr 25, 2017	19.75	19.92	19.63	19.72	35,525	+0.10(+0.51%)
Apr 24, 2017	20.05	20.05	19.53	19.62	34,534	-0.13(-0.67%)
Apr 21, 2017	19.70	19.86	19.70	19.75	12,793	-0.08(-0.38%)
Apr 20, 2017	19.44	20.00	19.23	19.83	37,631	+0.56(+2.90%)
Apr 19, 2017	19.77	19.77	19.21	19.27	41,161	-0.50(-2.51%)
Apr 18, 2017	19.81	20.14	19.63	19.77	12,061	-0.18(-0.90%)
Apr 17, 2017	19.60	20.06	19.60	19.95	10,258	+0.45(+2.30%)
Apr 13, 2017	19.72	19.94	19.50	19.50	17,800	-0.35(-1.74%)
Apr 12, 2017	20.08	20.42	19.84	19.84	4,982	-0.25(-1.25%)
Apr 11, 2017	19.83	20.45	19.81	20.09	22,358	+0.13(+0.66%)
Apr 10, 2017	20.33	20.39	19.89	19.96	11,013	-0.37(-1.81%)
Apr 07, 2017	20.05	20.52	19.88	20.33	19,304	+0.27(+1.34%)
Apr 06, 2017	20.02	20.33	19.83	20.06	12,389	-0.09(-0.42%)
Apr 05, 2017	20.62	20.80	20.12	20.15	32,093	-0.47(-2.29%)
Apr 04, 2017	20.47	20.80	20.47	20.62	13,950	+0.14(+0.67%)