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

Norwood Financial Cp (NQ: NWFL )

24.95 -0.31 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2012 10.36 10.36 10.36 10.36 27,096 +0.03(+0.26%)
Apr 26, 2012 10.21 10.34 10.34 10.34 9,900 +0.13(+1.24%)
Apr 25, 2012 10.21 10.21 10.21 10.21 3,717 +0.08(+0.76%)
Apr 24, 2012 10.06 10.17 10.05 10.13 3,527 +0.18(+1.77%)
Apr 19, 2012 10.13 9.956 9.956 9.956 5,731 -0.18(-1.74%)
Apr 18, 2012 10.11 10.13 10.11 10.13 2,691 +0.00(+0.00%)
Apr 17, 2012 10.09 10.13 10.08 10.13 1,500 -0.03(-0.34%)
Apr 16, 2012 10.02 10.20 10.02 10.17 1,584 +0.16(+1.61%)
Apr 12, 2012 10.01 10.01 10.01 10.01 781 -0.13(-1.25%)
Apr 11, 2012 10.13 10.13 10.13 10.13 1,042 +0.08(+0.76%)
Apr 10, 2012 10.06 10.14 9.881 10.06 3,578 +0.16(+1.61%)
Apr 09, 2012 9.866 9.904 9.866 9.896 6,999 -0.04(-0.38%)
Apr 05, 2012 9.942 9.942 9.934 9.934 1,581 +0.07(+0.69%)
Apr 04, 2012 10.04 10.04 9.866 9.866 6,480 -0.17(-1.74%)
Apr 03, 2012 10.17 10.17 10.04 10.04 5,146 -0.13(-1.27%)
Apr 02, 2012 10.17 10.17 10.17 10.17 3,423 +0.11(+1.13%)
Mar 30, 2012 10.04 10.06 10.04 10.06 1,570 -0.19(-1.82%)
Mar 29, 2012 10.24 10.24 10.24 10.24 447 +0.17(+1.66%)
Mar 27, 2012 10.03 10.07 10.07 10.07 4,479 +0.18(+1.84%)
Mar 26, 2012 9.855 9.961 9.843 9.893 5,773 -0.07(-0.72%)
Mar 23, 2012 9.965 9.965 9.965 9.965 395 +0.05(+0.54%)
Mar 22, 2012 9.843 9.919 9.843 9.912 4,150 +0.00(+0.00%)
Mar 21, 2012 9.885 9.919 9.885 9.912 2,108 +0.07(+0.69%)
Mar 20, 2012 9.843 10.04 9.843 9.843 3,043 -0.05(-0.50%)
Mar 19, 2012 9.961 9.961 9.881 9.893 10,040 +0.00(+0.04%)
Mar 16, 2012 9.991 9.991 9.847 9.889 17,785 -0.17(-1.66%)
Mar 15, 2012 9.866 10.06 9.866 10.06 1,712 +0.21(+2.16%)
Mar 14, 2012 9.927 9.927 9.843 9.843 11,716 -0.02(-0.23%)
Mar 13, 2012 9.923 9.923 9.843 9.866 2,885 -0.04(-0.38%)
Mar 12, 2012 9.953 9.953 9.855 9.904 3,275 -0.08(-0.76%)
Mar 09, 2012 10.02 10.02 9.980 9.980 972 +0.02(+0.23%)
Mar 08, 2012 9.999 10.05 9.957 9.957 3,689 +0.23(+2.34%)
Mar 07, 2012 10.03 10.05 9.730 9.730 1,159 -0.15(-1.54%)
Mar 06, 2012 9.813 9.904 9.582 9.881 19,970 +0.01(+0.06%)
Mar 05, 2012 9.874 9.942 9.866 9.876 2,964 +0.07(+0.72%)
Mar 02, 2012 10.02 10.02 9.805 9.805 537 -0.25(-2.49%)
Mar 01, 2012 10.06 10.06 10.06 10.06 281 +0.19(+1.92%)
Feb 29, 2012 9.870 9.878 9.866 9.866 2,574 -0.16(-1.55%)
Feb 27, 2012 10.06 10.02 10.02 10.02 1,844 +0.14(+1.38%)
Feb 24, 2012 9.870 10.06 9.870 9.885 2,479 +0.21(+2.16%)
Feb 23, 2012 9.585 9.676 9.585 9.676 3,357 -0.20(-2.00%)
Feb 22, 2012 9.885 9.885 9.874 9.874 2,108 -0.18(-1.81%)
Feb 16, 2012 9.904 10.06 10.06 10.06 6,851 +0.16(+1.57%)
Feb 15, 2012 9.885 9.906 9.741 9.900 12,319 -0.06(-0.65%)
Feb 14, 2012 10.24 10.24 9.965 9.965 2,290 +0.06(+0.61%)
Feb 13, 2012 10.23 10.23 9.889 9.904 3,689 -0.04(-0.38%)
Feb 10, 2012 9.999 10.00 9.885 9.942 3,346 -0.11(-1.10%)
Feb 08, 2012 10.05 10.05 10.05 10.05 790 -0.05(-0.53%)
Feb 07, 2012 10.11 10.11 10.11 10.11 1,958 +0.05(+0.49%)
Feb 06, 2012 9.908 10.24 9.908 10.06 1,802 +0.05(+0.46%)
Feb 03, 2012 9.980 10.06 9.963 10.01 3,106 +0.12(+1.19%)
Feb 02, 2012 10.23 10.25 9.866 9.893 12,198 -0.28(-2.72%)
Feb 01, 2012 10.43 10.43 9.487 10.17 42,565 -0.06(-0.63%)
Jan 31, 2012 10.29 10.29 10.23 10.23 5,534 +0.00(+0.00%)
Jan 30, 2012 10.25 10.34 10.21 10.23 8,725 +0.01(+0.07%)
Jan 27, 2012 10.29 10.44 10.09 10.23 15,959 -0.08(-0.77%)
Jan 26, 2012 10.40 10.40 10.31 10.31 3,249 -0.09(-0.84%)
Jan 25, 2012 10.13 10.40 10.11 10.39 5,779 +0.26(+2.58%)
Jan 20, 2012 10.13 10.13 10.13 10.13 1,581 -0.12(-1.18%)
Jan 19, 2012 10.25 10.25 10.25 10.25 263 +0.01(+0.07%)
Jan 18, 2012 10.25 10.25 10.25 10.25 2,635 +0.12(+1.20%)
Jan 12, 2012 10.26 10.12 10.12 10.12 790 -0.09(-0.93%)
Jan 11, 2012 10.37 10.37 10.22 10.22 1,054 -0.20(-1.89%)
Jan 10, 2012 10.42 10.42 10.39 10.42 1,065 +0.00(+0.00%)
Jan 09, 2012 10.39 10.42 10.33 10.42 5,333 +0.07(+0.73%)
Jan 06, 2012 10.34 10.34 10.34 10.34 1,065 +0.00(+0.00%)
Jan 05, 2012 10.46 10.46 10.34 10.34 7,193 -0.17(-1.61%)
Jan 04, 2012 10.39 10.51 10.39 10.51 11,487 +0.20(+1.93%)
Dec 30, 2011 10.36 10.36 10.31 10.31 4,214 -0.01(-0.11%)
Dec 29, 2011 10.36 10.36 10.32 10.32 3,804 +0.04(+0.36%)
Dec 28, 2011 10.23 10.33 10.23 10.29 4,560 -0.04(-0.36%)
Dec 27, 2011 10.30 10.33 10.24 10.32 7,864 +0.15(+1.48%)
Dec 23, 2011 10.04 10.32 10.04 10.17 25,985 +0.08(+0.78%)
Dec 21, 2011 9.666 10.09 9.666 10.09 23,174 +0.48(+5.04%)
Dec 20, 2011 9.782 9.842 9.609 9.609 799 +0.01(+0.08%)
Dec 19, 2011 9.572 9.602 9.572 9.602 4,528 -0.12(-1.27%)
Dec 16, 2011 9.422 9.726 9.422 9.726 15,941 +0.27(+2.86%)
Dec 15, 2011 9.463 9.572 9.455 9.455 8,210 -0.00(-0.04%)
Dec 14, 2011 9.384 9.459 9.271 9.459 8,258 +0.23(+2.52%)
Dec 13, 2011 9.151 9.226 9.151 9.226 2,877 +0.09(+1.01%)
Dec 12, 2011 9.103 9.134 9.103 9.134 6,076 -0.04(-0.43%)
Dec 09, 2011 9.106 9.178 9.103 9.174 9,825 +0.12(+1.37%)
Dec 08, 2011 9.084 9.174 9.046 9.050 6,828 -0.02(-0.21%)
Dec 07, 2011 9.046 9.159 9.046 9.069 15,875 -0.00(-0.04%)
Dec 06, 2011 9.140 9.140 9.073 9.073 1,065 -0.02(-0.25%)
Dec 05, 2011 9.159 9.159 9.095 9.095 1,864 -0.05(-0.49%)
Dec 02, 2011 9.159 9.178 9.103 9.140 58,926 -0.02(-0.20%)
Dec 01, 2011 9.159 9.159 9.069 9.159 3,617 +0.08(+0.83%)
Nov 30, 2011 9.089 9.159 9.054 9.084 53,524 +0.04(+0.41%)
Nov 29, 2011 9.170 9.178 9.046 9.046 1,598 -0.15(-1.63%)
Nov 28, 2011 9.061 9.196 9.061 9.196 9,473 +0.17(+1.83%)
Nov 25, 2011 9.103 9.103 9.031 9.031 1,864 -0.02(-0.17%)
Nov 23, 2011 9.046 9.046 9.046 9.046 532 -0.06(-0.66%)
Nov 22, 2011 9.155 9.155 9.106 9.106 532 -0.02(-0.25%)
Nov 21, 2011 9.196 9.196 9.129 9.129 1,065 +0.10(+1.12%)
Nov 18, 2011 9.127 9.298 9.027 9.027 10,384 -0.33(-3.57%)
Nov 17, 2011 9.196 9.362 9.196 9.362 2,131 +0.13(+1.42%)
Nov 16, 2011 9.103 9.230 9.046 9.230 6,654 +0.22(+2.46%)
Nov 15, 2011 8.964 9.009 8.896 9.009 42,577 +0.14(+1.61%)
Nov 14, 2011 8.964 8.964 8.866 8.866 2,933 -0.09(-0.96%)
Nov 11, 2011 8.949 8.967 8.937 8.952 8,658 +0.01(+0.13%)
Nov 10, 2011 8.915 8.945 8.859 8.941 3,735 +0.08(+0.93%)
Nov 09, 2011 8.896 8.941 8.788 8.859 4,606 +0.10(+1.11%)
Nov 08, 2011 8.934 8.952 8.761 8.761 17,487 -0.02(-0.26%)
Nov 07, 2011 8.945 8.949 8.784 8.784 5,727 -0.14(-1.60%)
Nov 04, 2011 8.926 8.926 8.926 8.926 3,196 -0.00(-0.00%)
Nov 03, 2011 8.821 8.926 8.821 8.926 2,501 +0.11(+1.28%)
Nov 02, 2011 8.904 8.922 8.814 8.814 11,759 +0.06(+0.69%)
Nov 01, 2011 8.922 8.922 8.727 8.753 9,849 +0.01(+0.09%)
Oct 31, 2011 8.753 8.753 8.746 8.746 1,598 -0.17(-1.85%)
Oct 28, 2011 8.930 8.930 8.720 8.911 5,429 -0.02(-0.17%)
Oct 27, 2011 8.784 8.926 8.784 8.926 6,345 +0.14(+1.58%)
Oct 26, 2011 8.836 8.836 8.784 8.787 5,503 -0.06(-0.68%)
Oct 25, 2011 8.919 8.926 8.847 8.847 5,234 +0.00(+0.00%)
Oct 24, 2011 8.825 8.907 8.825 8.847 5,376 +0.02(+0.17%)
Oct 21, 2011 8.832 8.832 8.832 8.832 532 +0.01(+0.08%)
Oct 18, 2011 8.825 8.825 8.825 8.825 0 -0.09(-1.01%)
Oct 17, 2011 9.009 9.009 8.900 8.915 6,425 -0.02(-0.17%)
Oct 14, 2011 8.915 8.952 8.915 8.930 3,053 -0.14(-1.53%)
Oct 12, 2011 9.046 9.069 9.069 9.069 9,324 +0.02(+0.21%)
Oct 06, 2011 8.920 9.050 9.050 9.050 3,774 -0.16(-1.77%)
Oct 05, 2011 9.213 9.213 9.213 9.213 269 +0.31(+3.50%)
Oct 03, 2011 8.902 8.902 8.902 8.902 0 -0.01(-0.08%)
Sep 30, 2011 9.083 9.083 8.902 8.909 12,062 -0.18(-1.96%)
Sep 29, 2011 9.083 9.102 9.083 9.087 1,617 -0.17(-1.80%)
Sep 27, 2011 9.254 9.254 9.254 9.254 269 +0.00(+0.00%)
Sep 26, 2011 9.095 9.254 9.091 9.254 3,612 +0.08(+0.85%)
Sep 23, 2011 9.087 9.176 9.087 9.176 1,348 -0.08(-0.84%)
Sep 21, 2011 9.250 9.254 9.254 9.254 1,348 +0.13(+1.46%)
Sep 20, 2011 9.161 9.310 9.120 9.120 5,122 +0.03(+0.29%)
Sep 16, 2011 9.095 9.095 9.095 9.095 1,078 -0.18(-1.92%)
Sep 15, 2011 9.273 9.273 9.273 9.273 269 +0.00(+0.00%)
Sep 13, 2011 9.273 9.273 9.273 9.273 0 +0.19(+2.04%)
Sep 07, 2011 9.087 9.087 9.087 9.087 0 -0.29(-3.12%)
Sep 06, 2011 9.380 9.380 9.380 9.380 269 +0.30(+3.27%)
Sep 02, 2011 9.091 9.091 9.083 9.083 4,537 -0.19(-2.08%)
Aug 31, 2011 9.276 9.276 9.276 9.276 1,617 -0.18(-1.92%)
Aug 30, 2011 9.458 9.458 9.458 9.458 269 +0.25(+2.70%)
Aug 26, 2011 9.310 9.210 9.210 9.210 4,583 -0.16(-1.66%)
Aug 24, 2011 9.365 9.365 9.365 9.365 0 +0.09(+0.96%)
Aug 23, 2011 9.276 9.276 9.276 9.276 1,056 -0.18(-1.92%)
Aug 22, 2011 9.695 9.744 9.447 9.458 12,140 -0.19(-1.92%)
Aug 19, 2011 9.681 9.681 9.643 9.643 984 -0.02(-0.23%)
Aug 17, 2011 9.666 9.666 9.666 9.666 269 -0.16(-1.66%)
Aug 12, 2011 9.829 9.829 9.829 9.829 38,015 -0.00(-0.04%)
Aug 11, 2011 9.833 9.833 9.833 9.833 5,661 +0.01(+0.08%)
Aug 10, 2011 9.879 9.920 9.773 9.824 46,419 -0.12(-1.16%)
Aug 09, 2011 9.940 10.01 9.810 9.940 13,785 -0.07(-0.74%)
Aug 08, 2011 9.866 10.01 9.810 10.01 45,378 +0.11(+1.12%)
Aug 04, 2011 9.903 9.903 9.903 9.903 0 -0.01(-0.11%)
Aug 02, 2011 9.940 9.914 9.914 9.914 8,088 +0.07(+0.75%)
Aug 01, 2011 9.988 9.988 9.810 9.840 27,265 -0.08(-0.84%)
Jul 29, 2011 10.01 10.01 9.924 9.924 808 +0.11(+1.15%)
Jul 28, 2011 9.955 9.955 9.810 9.810 3,235 -0.05(-0.53%)
Jul 27, 2011 9.922 10.03 9.862 9.862 6,257 +0.03(+0.34%)
Jul 22, 2011 9.829 9.829 9.829 9.829 2,426 +0.00(+0.00%)
Jul 21, 2011 9.840 9.840 9.810 9.829 5,602 -0.13(-1.34%)
Jul 20, 2011 10.01 10.03 9.848 9.962 4,758 +0.04(+0.41%)
Jul 19, 2011 9.911 9.922 9.911 9.921 2,987 +0.11(+1.13%)
Jul 18, 2011 9.829 9.829 9.810 9.810 2,299 +0.00(+0.00%)
Jul 15, 2011 9.829 9.829 9.792 9.810 6,818 -0.00(-0.00%)
Jul 14, 2011 9.851 9.851 9.811 9.811 1,348 -0.03(-0.34%)
Jul 13, 2011 10.01 10.01 9.810 9.844 6,500 +0.07(+0.76%)
Jul 11, 2011 9.924 9.770 9.770 9.770 2,180 +0.03(+0.30%)
Jul 08, 2011 9.905 9.905 9.714 9.740 7,744 +0.02(+0.19%)
Jul 07, 2011 9.656 9.722 9.656 9.722 10,587 +0.07(+0.72%)
Jul 06, 2011 9.634 9.652 9.634 9.652 2,954 +0.00(+0.00%)
Jul 05, 2011 9.612 9.652 9.612 9.652 1,076 +0.06(+0.57%)
Jul 01, 2011 9.549 9.612 9.549 9.597 4,238 +0.00(+0.04%)
Jun 30, 2011 9.571 9.597 9.571 9.593 9,076 -0.06(-0.61%)
Jun 29, 2011 9.652 9.652 9.557 9.652 16,962 +0.01(+0.11%)
Jun 28, 2011 9.652 9.652 9.612 9.641 28,362 -0.01(-0.11%)
Jun 27, 2011 9.630 9.652 9.630 9.652 8,210 +0.02(+0.23%)
Jun 24, 2011 9.634 9.634 9.630 9.630 1,968 -0.02(-0.19%)
Jun 23, 2011 9.630 9.649 9.612 9.648 10,584 +0.02(+0.19%)
Jun 22, 2011 9.630 9.645 9.630 9.630 6,814 -0.00(-0.01%)
Jun 21, 2011 9.630 9.635 9.630 9.631 2,175 -0.01(-0.10%)
Jun 20, 2011 9.641 9.641 9.641 9.641 1,158 -0.01(-0.11%)
Jun 17, 2011 9.630 9.652 9.630 9.652 12,312 +0.01(+0.10%)
Jun 16, 2011 9.642 9.642 9.642 9.642 545 -0.01(-0.10%)
Jun 15, 2011 9.630 9.869 9.630 9.652 48,118 +0.01(+0.15%)
Jun 14, 2011 9.656 9.656 9.637 9.637 970 +0.01(+0.08%)
Jun 13, 2011 9.825 9.825 9.615 9.630 53,126 -0.19(-1.91%)
Jun 10, 2011 10.09 10.10 9.803 9.817 11,042 -0.45(-4.43%)
Jun 08, 2011 10.27 10.27 10.27 10.27 1,090 +0.18(+1.82%)
Jun 06, 2011 10.09 10.09 10.09 10.09 1,362 -0.02(-0.18%)
Jun 03, 2011 10.12 10.12 10.11 10.11 1,245 -0.04(-0.43%)
May 24, 2011 10.15 10.15 10.15 10.15 378 +0.02(+0.22%)
May 17, 2011 10.14 10.13 10.13 10.13 1,090 -0.14(-1.39%)
May 13, 2011 10.26 10.27 10.27 10.27 2,453 +0.17(+1.63%)
May 12, 2011 10.11 10.11 10.07 10.11 2,687 +0.04(+0.36%)
May 11, 2011 10.07 10.07 10.07 10.07 817 -0.02(-0.18%)
May 10, 2011 10.09 10.09 10.09 10.09 542 -0.03(-0.33%)
May 09, 2011 10.12 10.12 10.12 10.12 427 +0.01(+0.07%)
May 06, 2011 10.12 10.12 10.12 10.12 545 +0.01(+0.08%)
May 05, 2011 10.09 10.11 10.09 10.11 4,568 -0.17(-1.61%)
May 04, 2011 10.27 10.27 10.27 10.27 1,305 +0.10(+1.01%)
May 03, 2011 10.13 10.17 10.13 10.17 5,887 -0.01(-0.11%)
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.