Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwood Financial Cp (NQ: NWFL )

24.49 +0.14 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.11 10.11 10.09 10.09 1,149 +0.03(+0.35%)
Apr 28, 2009 9.869 10.05 10.05 10.05 3,161 +0.40(+4.14%)
Apr 27, 2009 9.654 9.654 9.654 9.654 287 +0.22(+2.32%)
Apr 24, 2009 9.553 9.636 9.421 9.435 6,323 +0.39(+4.31%)
Apr 23, 2009 9.045 9.497 8.941 9.045 20,452 +0.00(+0.00%)
Apr 22, 2009 9.033 9.045 9.033 9.045 1,437 +0.49(+5.69%)
Apr 21, 2009 8.523 8.697 8.521 8.558 10,049 +0.02(+0.20%)
Apr 20, 2009 8.788 8.788 8.523 8.541 1,974 -0.42(-4.66%)
Apr 17, 2009 8.958 8.958 8.958 8.958 287 +0.50(+5.97%)
Apr 16, 2009 8.454 8.454 8.454 8.454 287 +0.07(+0.83%)
Apr 15, 2009 8.380 8.384 8.380 8.384 586 -0.31(-3.60%)
Apr 14, 2009 8.697 8.871 8.558 8.697 1,856 -0.26(-2.91%)
Apr 09, 2009 8.781 8.958 8.958 8.958 3,161 +0.26(+3.00%)
Apr 08, 2009 8.561 8.735 8.561 8.697 17,221 +0.00(+0.00%)
Apr 07, 2009 8.697 8.697 8.697 8.697 574 -0.02(-0.28%)
Apr 06, 2009 8.697 8.721 8.697 8.721 862 +0.02(+0.28%)
Apr 03, 2009 8.784 8.784 8.691 8.697 2,880 +0.15(+1.79%)
Mar 31, 2009 8.697 8.544 8.544 8.544 1,149 -0.14(-1.62%)
Mar 30, 2009 8.685 8.685 8.685 8.685 342 -0.01(-0.10%)
Mar 24, 2009 8.694 8.694 8.694 8.694 287 +0.32(+3.82%)
Mar 20, 2009 8.349 8.697 8.349 8.374 1,440 +0.39(+4.88%)
Mar 18, 2009 7.984 7.984 7.984 7.984 1,253 -0.80(-9.11%)
Mar 17, 2009 8.784 8.784 8.784 8.784 574 +0.00(+0.00%)
Mar 16, 2009 8.784 8.784 8.784 8.784 287 -0.26(-2.88%)
Mar 13, 2009 9.017 9.045 9.045 9.045 0 +0.00(+0.00%)
Mar 12, 2009 9.017 9.045 9.017 9.045 1,796 +0.24(+2.77%)
Mar 11, 2009 8.506 8.801 8.506 8.801 1,437 -0.01(-0.16%)
Mar 10, 2009 8.784 8.819 8.784 8.815 4,599 +0.13(+1.50%)
Mar 09, 2009 8.859 8.859 7.859 8.685 2,587 +0.46(+5.60%)
Mar 06, 2009 9.118 9.118 8.224 8.224 10,851 -0.87(-9.53%)
Mar 05, 2009 9.201 9.201 8.958 9.090 2,299 -0.13(-1.40%)
Mar 04, 2009 9.288 9.292 9.219 9.219 1,437 -0.17(-1.85%)
Mar 02, 2009 9.215 9.393 9.184 9.393 8,281 +0.00(+0.00%)
Feb 23, 2009 9.393 9.393 9.393 9.393 0 +0.00(+0.00%)
Feb 20, 2009 9.539 9.393 9.393 9.393 862 -0.61(-6.09%)
Feb 13, 2009 10.00 10.00 10.00 10.00 574 +0.17(+1.77%)
Feb 09, 2009 9.828 9.828 9.828 9.828 0 +0.09(+0.89%)
Feb 06, 2009 9.741 9.741 9.741 9.741 0 +0.00(+0.00%)
Feb 05, 2009 9.567 9.741 9.567 9.741 2,299 +0.26(+2.75%)
Feb 04, 2009 9.567 9.567 9.480 9.480 1,149 -0.29(-2.99%)
Feb 03, 2009 9.567 10.19 9.567 9.772 10,989 -0.41(-4.00%)
Jan 28, 2009 10.18 10.18 10.18 10.18 2,299 +0.35(+3.57%)
Jan 27, 2009 9.570 9.828 9.570 9.828 1,149 -0.41(-3.96%)
Jan 26, 2009 9.647 10.23 9.647 10.23 787 +0.59(+6.08%)
Jan 23, 2009 9.647 9.647 9.647 9.647 0 +0.00(+0.00%)
Jan 22, 2009 9.647 9.647 9.647 9.647 718 -0.06(-0.64%)
Jan 21, 2009 9.709 9.709 9.709 9.709 0 +0.00(+0.00%)
Jan 20, 2009 9.709 9.709 9.709 9.709 287 +0.06(+0.65%)
Jan 16, 2009 9.647 9.647 9.647 9.647 574 -0.06(-0.61%)
Jan 15, 2009 9.899 9.899 9.706 9.706 862 -0.21(-2.11%)
Jan 08, 2009 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Jan 07, 2009 9.915 9.915 9.915 9.915 287 +0.09(+0.88%)
Jan 06, 2009 9.842 9.842 9.828 9.828 8,479 -0.42(-4.07%)
Jan 05, 2009 10.25 10.25 10.25 10.25 4,613 +0.68(+7.09%)
Dec 31, 2008 9.567 9.567 9.567 9.567 1,149 +0.00(+0.00%)
Dec 30, 2008 9.567 9.741 9.567 9.567 20,492 +0.00(+0.00%)
Dec 26, 2008 9.567 9.567 9.567 9.567 1,149 +0.00(+0.00%)
Dec 24, 2008 9.567 9.567 9.567 9.567 0 +0.00(+0.00%)
Dec 23, 2008 9.567 9.567 9.567 9.567 1,149 -0.85(-8.15%)
Dec 19, 2008 10.42 10.42 10.42 10.42 0 +0.67(+6.93%)
Dec 18, 2008 9.915 9.915 9.577 9.741 1,437 +0.00(+0.00%)
Dec 17, 2008 9.567 9.741 9.567 9.741 4,886 +0.17(+1.82%)
Dec 16, 2008 9.567 9.567 9.567 9.567 1,072 -0.01(-0.15%)
Dec 12, 2008 9.581 9.581 9.581 9.581 862 -0.51(-5.03%)
Dec 11, 2008 10.09 10.09 10.09 10.09 1,557 +0.35(+3.57%)
Dec 10, 2008 9.741 9.741 9.741 9.741 287 +0.10(+1.08%)
Dec 09, 2008 9.654 9.654 9.636 9.636 15,809 -0.10(-1.07%)
Dec 08, 2008 9.741 9.741 9.741 9.741 1,437 +0.00(+0.00%)
Dec 05, 2008 9.741 9.741 9.741 9.741 574 +0.00(+0.00%)
Dec 03, 2008 9.741 9.741 9.741 9.741 0 +0.00(+0.00%)
Nov 26, 2008 9.741 9.741 9.741 9.741 0 +0.00(+0.00%)
Nov 25, 2008 9.741 9.741 9.741 9.741 589 +0.00(+0.00%)
Nov 24, 2008 9.741 9.741 9.741 9.741 937 -0.02(-0.18%)
Nov 21, 2008 9.741 9.758 9.741 9.758 1,149 +0.01(+0.05%)
Nov 20, 2008 9.741 9.753 9.741 9.753 574 -0.68(-6.55%)
Nov 19, 2008 10.44 10.44 10.44 10.44 574 +0.49(+4.93%)
Nov 18, 2008 9.866 10.44 9.758 9.946 10,060 -0.49(-4.70%)
Nov 17, 2008 9.755 10.44 9.741 10.44 2,012 -0.10(-0.99%)
Nov 14, 2008 10.54 10.54 10.54 10.54 287 +0.00(+0.00%)
Nov 10, 2008 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Nov 07, 2008 10.78 10.78 10.54 10.54 4,610 -0.07(-0.66%)
Nov 06, 2008 10.42 10.62 10.42 10.61 2,279 -0.17(-1.61%)
Nov 04, 2008 11.13 10.78 10.78 10.78 7,761 +0.00(+0.00%)
Nov 03, 2008 10.96 11.13 10.10 10.78 3,866 -0.35(-3.12%)
Oct 31, 2008 10.44 11.13 10.44 11.13 10,348 +0.61(+5.79%)
Oct 30, 2008 10.52 10.52 10.52 10.52 1,437 +0.00(+0.00%)
Oct 29, 2008 10.26 10.52 10.26 10.52 2,451 +0.26(+2.54%)
Oct 27, 2008 10.52 10.26 10.26 10.26 862 +0.52(+5.36%)
Oct 24, 2008 9.741 9.741 9.741 9.741 0 +0.00(+0.00%)
Oct 23, 2008 9.741 9.741 9.741 9.741 5,248 -0.52(-5.08%)
Oct 21, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Oct 20, 2008 9.915 10.26 9.915 10.26 9,485 +0.35(+3.51%)
Oct 17, 2008 9.915 9.915 9.915 9.915 7,186 -0.34(-3.36%)
Oct 16, 2008 10.26 10.26 10.26 10.26 862 +0.51(+5.21%)
Oct 15, 2008 9.751 9.751 9.751 9.751 287 -0.50(-4.85%)
Oct 14, 2008 10.26 10.26 10.25 10.25 2,299 +0.68(+7.13%)
Oct 13, 2008 9.741 9.741 9.567 9.567 574 +0.17(+1.85%)
Oct 10, 2008 9.654 9.654 9.393 9.393 6,611 -0.35(-3.57%)
Oct 09, 2008 9.915 9.915 9.741 9.741 1,480 -0.52(-5.05%)
Oct 07, 2008 10.26 10.26 10.26 10.26 574 +0.29(+2.93%)
Oct 06, 2008 9.984 9.984 9.967 9.967 3,711 -0.03(-0.35%)
Oct 03, 2008 10.00 10.00 10.00 10.00 2,454 -0.09(-0.86%)
Oct 01, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Sep 30, 2008 9.967 10.25 9.967 10.09 3,938 -0.17(-1.69%)
Sep 29, 2008 10.26 10.26 10.26 10.26 2,874 -0.17(-1.67%)
Sep 25, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Sep 24, 2008 10.44 10.44 10.44 10.44 574 +0.52(+5.26%)
Sep 23, 2008 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Sep 22, 2008 9.915 9.915 9.915 9.915 574 +0.00(+0.00%)
Sep 19, 2008 10.46 10.46 9.915 9.915 715 -0.61(-5.78%)
Sep 18, 2008 10.52 10.52 10.52 10.52 0 +0.00(+0.00%)
Sep 17, 2008 10.09 10.52 10.09 10.52 862 +0.26(+2.54%)
Sep 16, 2008 10.29 10.29 10.26 10.26 3,377 +0.00(+0.00%)
Sep 15, 2008 10.26 10.26 10.26 10.26 287 -0.02(-0.20%)
Sep 12, 2008 10.28 10.28 10.28 10.28 537 +0.02(+0.20%)
Sep 11, 2008 10.26 10.26 10.26 10.26 287 -0.35(-3.28%)
Sep 08, 2008 10.61 10.61 10.61 10.61 39,668 -0.09(-0.81%)
Sep 05, 2008 10.70 10.70 10.70 10.70 1,348 +0.17(+1.65%)
Aug 29, 2008 10.50 10.52 10.52 10.52 38,806 +0.00(+0.00%)
Aug 28, 2008 10.52 10.52 10.52 10.52 468 -0.09(-0.82%)
Aug 27, 2008 10.61 10.61 10.61 10.61 563 +0.00(+0.00%)
Aug 13, 2008 10.61 10.61 10.61 10.61 0 +0.00(+0.00%)
Aug 12, 2008 9.911 10.61 10.61 10.61 3,736 +0.17(+1.67%)
Aug 11, 2008 10.35 10.44 10.35 10.44 9,540 +0.57(+5.82%)
Aug 08, 2008 9.862 9.862 9.862 9.862 5,174 -0.57(-5.50%)
Aug 07, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Aug 06, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Aug 05, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Aug 04, 2008 10.44 10.44 10.44 10.44 701 +0.01(+0.12%)
Aug 01, 2008 10.42 10.42 10.42 10.42 287 +0.00(+0.00%)
Jul 31, 2008 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Jul 30, 2008 10.44 10.44 10.42 10.42 750 +0.28(+2.80%)
Jul 29, 2008 10.14 10.18 10.09 10.14 2,012 +0.07(+0.73%)
Jul 28, 2008 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Jul 25, 2008 10.07 10.07 10.07 10.07 287 +0.50(+5.24%)
Jul 24, 2008 9.567 9.569 9.393 9.567 2,012 -0.17(-1.77%)
Jul 23, 2008 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Jul 22, 2008 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Jul 21, 2008 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Jul 18, 2008 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Jul 17, 2008 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Jul 16, 2008 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Jul 15, 2008 9.306 9.741 9.219 9.739 5,657 -0.08(-0.78%)
Jul 14, 2008 9.816 9.816 9.816 9.816 287 -0.26(-2.59%)
Jul 11, 2008 8.349 10.08 6.970 10.08 15,809 +0.04(+0.43%)
Jul 10, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 09, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 08, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 07, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 04, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 03, 2008 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Jul 02, 2008 10.02 10.04 9.803 10.03 28,003 +0.01(+0.14%)
Jul 01, 2008 10.03 10.03 10.02 10.02 574 -0.07(-0.69%)
Jun 30, 2008 10.09 10.09 10.09 10.09 2,549 -0.32(-3.11%)
Jun 27, 2008 10.41 10.41 10.41 10.41 0 +0.00(+0.00%)
Jun 26, 2008 10.12 10.44 10.12 10.41 862 +0.29(+2.85%)
Jun 25, 2008 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Jun 24, 2008 10.13 10.13 10.12 10.12 2,026 +0.00(+0.00%)
Jun 23, 2008 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Jun 20, 2008 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Jun 19, 2008 10.70 10.70 10.12 10.12 1,839 -0.19(-1.85%)
Jun 18, 2008 10.31 10.31 10.31 10.31 287 -0.19(-1.82%)
Jun 17, 2008 10.54 10.54 10.49 10.51 3,866 -0.02(-0.17%)
Jun 16, 2008 10.52 10.52 10.52 10.52 287 -0.24(-2.26%)
Jun 13, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Jun 12, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Jun 11, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Jun 10, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
Jun 09, 2008 10.70 10.78 10.70 10.77 24,433 +0.26(+2.48%)
Jun 06, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jun 05, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Jun 04, 2008 10.51 10.51 10.51 10.51 664 -0.19(-1.79%)
Jun 03, 2008 10.70 10.70 10.70 10.70 31,691 +0.21(+1.99%)
Jun 02, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 30, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 29, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 28, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 27, 2008 10.49 10.49 10.49 10.49 937 +0.00(+0.00%)
May 26, 2008 10.49 10.50 10.49 10.49 1,672 +0.00(+0.00%)
May 23, 2008 10.49 10.50 10.49 10.49 1,672 -0.28(-2.58%)
May 22, 2008 10.75 10.77 10.75 10.77 942 +0.27(+2.62%)
May 21, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 20, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 19, 2008 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
May 16, 2008 10.49 10.49 10.49 10.49 574 -0.27(-2.55%)
May 15, 2008 10.77 10.77 10.77 10.77 0 +0.00(+0.00%)
May 14, 2008 10.76 10.77 10.76 10.77 862 +0.33(+3.17%)
May 13, 2008 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
May 12, 2008 10.49 10.49 10.44 10.44 1,192 -0.35(-3.23%)
May 09, 2008 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
May 08, 2008 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
May 07, 2008 10.78 10.78 10.78 10.78 1,960 +0.30(+2.82%)
May 06, 2008 10.49 10.49 10.49 10.49 1,437 -0.30(-2.74%)
May 05, 2008 10.49 10.78 10.47 10.78 7,758 +0.02(+0.16%)
May 02, 2008 10.77 10.77 10.77 10.77 692 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.