Penns Woods Bancorp (NQ: PWOD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	18.36	18.53	18.30	18.30	22,226	-0.07(-0.39%)
Apr 29, 2014	18.70	18.70	18.31	18.37	16,047	-0.15(-0.81%)
Apr 28, 2014	18.51	18.97	18.38	18.52	34,920	+0.21(+1.14%)
Apr 25, 2014	18.53	18.87	18.30	18.31	25,548	-0.24(-1.28%)
Apr 24, 2014	18.78	18.78	18.44	18.55	4,911	-0.42(-2.19%)
Apr 23, 2014	19.16	19.16	18.88	18.97	11,388	-0.01(-0.07%)
Apr 22, 2014	19.27	19.28	18.89	18.98	18,105	-0.18(-0.96%)
Apr 21, 2014	19.95	19.95	19.09	19.16	9,727	+0.14(+0.72%)
Apr 17, 2014	18.93	19.03	19.03	19.03	6,250	+0.00(+0.00%)
Apr 16, 2014	19.14	19.23	18.88	19.03	19,024	+0.16(+0.86%)
Apr 15, 2014	19.01	19.03	18.70	18.86	29,318	+0.12(+0.67%)
Apr 14, 2014	18.91	19.46	18.61	18.74	39,805	+0.10(+0.54%)
Apr 11, 2014	18.71	19.02	18.61	18.64	30,602	-0.26(-1.39%)
Apr 10, 2014	19.01	19.42	18.72	18.90	23,476	-0.50(-2.55%)
Apr 09, 2014	19.50	19.73	19.14	19.40	29,756	+0.05(+0.26%)
Apr 08, 2014	19.05	19.80	19.00	19.35	38,536	+0.25(+1.31%)
Apr 07, 2014	19.71	19.71	18.94	19.10	54,442	-0.63(-3.20%)
Apr 04, 2014	20.09	20.09	19.55	19.73	49,410	-0.16(-0.80%)
Apr 03, 2014	20.05	20.10	19.88	19.89	5,536	-0.15(-0.75%)
Apr 02, 2014	20.07	20.21	19.90	20.04	12,499	-0.08(-0.41%)
Apr 01, 2014	20.33	20.33	19.82	20.12	34,985	-0.17(-0.84%)
Mar 31, 2014	19.99	20.39	19.63	20.29	41,976	+0.41(+2.07%)
Mar 28, 2014	20.11	20.12	19.84	19.88	6,794	-0.29(-1.44%)
Mar 27, 2014	20.31	20.44	19.78	20.17	32,388	-0.05(-0.27%)
Mar 26, 2014	20.64	20.67	20.15	20.22	36,663	-0.34(-1.66%)
Mar 25, 2014	20.70	20.92	20.18	20.56	31,944	+0.05(+0.24%)
Mar 24, 2014	20.33	20.60	20.19	20.51	17,336	+0.15(+0.76%)
Mar 21, 2014	20.78	20.80	20.14	20.36	52,463	-0.31(-1.51%)
Mar 20, 2014	20.64	20.76	20.21	20.67	25,361	+0.11(+0.53%)
Mar 19, 2014	20.76	20.76	19.97	20.56	30,181	-0.42(-2.02%)
Mar 18, 2014	20.69	21.28	20.69	20.99	55,677	+0.32(+1.55%)
Mar 17, 2014	20.69	20.69	20.32	20.67	12,352	+0.05(+0.22%)
Mar 14, 2014	19.99	20.77	19.99	20.62	24,592	+0.47(+2.35%)
Mar 13, 2014	20.14	20.33	20.00	20.15	13,920	+0.02(+0.10%)
Mar 12, 2014	19.97	20.13	19.84	20.13	12,431	+0.15(+0.77%)
Mar 11, 2014	20.16	20.16	19.88	19.97	28,075	-0.20(-0.99%)
Mar 10, 2014	19.75	20.31	19.67	20.17	11,578	+0.00(+0.00%)
Mar 07, 2014	20.29	20.36	19.68	20.17	30,535	+0.00(+0.00%)
Mar 06, 2014	20.11	20.24	19.60	20.17	29,214	+0.21(+1.03%)
Mar 05, 2014	19.91	20.17	19.67	19.97	22,133	+0.26(+1.30%)
Mar 04, 2014	18.97	20.32	18.80	19.71	56,285	+0.82(+4.36%)
Mar 03, 2014	18.74	18.89	18.33	18.89	13,127	+0.02(+0.09%)
Feb 28, 2014	19.13	19.36	18.87	18.87	28,847	-0.26(-1.34%)
Feb 27, 2014	18.98	19.28	18.98	19.13	5,219	+0.05(+0.28%)
Feb 26, 2014	19.09	19.09	18.95	19.07	7,503	+0.08(+0.41%)
Feb 25, 2014	19.02	19.29	19.00	19.00	7,614	-0.11(-0.56%)
Feb 24, 2014	18.99	19.10	18.99	19.10	6,699	+0.11(+0.59%)
Feb 21, 2014	18.88	19.48	18.88	18.99	27,291	+0.21(+1.14%)
Feb 20, 2014	18.45	18.92	18.45	18.78	9,447	+0.36(+1.97%)
Feb 19, 2014	19.20	19.20	18.41	18.41	9,670	-0.51(-2.72%)
Feb 18, 2014	18.74	19.20	18.74	18.93	16,297	+0.32(+1.70%)
Feb 14, 2014	18.67	18.61	18.61	18.61	19,905	-0.05(-0.24%)
Feb 13, 2014	18.07	18.69	18.04	18.66	16,361	+0.51(+2.84%)
Feb 12, 2014	18.26	18.32	18.04	18.14	13,632	-0.05(-0.27%)
Feb 11, 2014	17.72	18.50	17.71	18.19	47,114	+0.40(+2.25%)
Feb 10, 2014	18.09	18.21	17.43	17.79	30,733	-0.31(-1.73%)
Feb 07, 2014	18.11	18.86	17.89	18.11	30,326	+0.04(+0.21%)
Feb 06, 2014	18.44	18.74	17.87	18.07	29,071	-0.36(-1.97%)
Feb 05, 2014	18.82	18.92	18.43	18.43	10,947	-0.51(-2.68%)
Feb 04, 2014	18.91	18.97	18.54	18.94	29,168	+0.63(+3.47%)