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

Norwood Financial Cp (NQ: NWFL )

25.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2011 10.14 10.14 10.14 10.14 0 +0.06(+0.55%)
Apr 27, 2011 10.04 10.09 10.04 10.09 6,381 +0.09(+0.92%)
Apr 26, 2011 9.997 9.997 9.997 9.997 1,221 +0.09(+0.93%)
Apr 25, 2011 9.935 9.935 9.905 9.905 2,003 +0.00(+0.00%)
Apr 21, 2011 9.905 9.905 9.905 9.905 4,584 +0.10(+0.97%)
Apr 20, 2011 9.814 9.814 9.810 9.810 545 -0.01(-0.15%)
Apr 19, 2011 9.942 9.942 9.825 9.825 2,780 +0.03(+0.26%)
Apr 18, 2011 10.09 10.09 9.773 9.799 12,039 -0.38(-3.76%)
Apr 12, 2011 10.18 10.18 10.18 10.18 0 +0.02(+0.19%)
Apr 11, 2011 10.17 10.17 10.16 10.16 2,203 -0.00(-0.04%)
Apr 08, 2011 10.17 10.17 10.17 10.17 550 +0.08(+0.76%)
Apr 07, 2011 10.17 10.17 10.08 10.09 1,652 +0.02(+0.18%)
Apr 06, 2011 10.13 10.13 10.07 10.07 644 -0.13(-1.28%)
Apr 04, 2011 10.20 10.20 10.20 10.20 0 +0.04(+0.36%)
Apr 01, 2011 10.16 10.17 10.11 10.17 7,086 +0.27(+2.75%)
Mar 31, 2011 9.803 10.06 9.803 9.894 8,023 +0.11(+1.15%)
Mar 30, 2011 9.781 9.781 9.658 9.781 2,478 +0.12(+1.20%)
Mar 29, 2011 9.658 9.669 9.639 9.665 3,511 +0.01(+0.08%)
Mar 28, 2011 9.687 9.687 9.621 9.658 3,305 -0.02(-0.19%)
Mar 25, 2011 9.676 9.676 9.676 9.676 550 +0.04(+0.45%)
Mar 24, 2011 9.781 9.781 9.632 9.632 826 -0.07(-0.75%)
Mar 23, 2011 9.639 9.705 9.531 9.705 7,486 -0.03(-0.34%)
Mar 22, 2011 9.658 9.738 9.658 9.738 1,930 +0.08(+0.83%)
Mar 21, 2011 9.658 9.825 9.658 9.658 20,381 +0.00(+0.00%)
Mar 18, 2011 9.748 9.748 9.658 9.658 1,652 -0.05(-0.56%)
Mar 16, 2011 9.712 9.712 9.712 9.712 0 -0.10(-1.04%)
Mar 15, 2011 9.817 9.876 9.759 9.814 5,508 -0.12(-1.17%)
Mar 09, 2011 9.930 9.930 9.930 9.930 0 +0.12(+1.22%)
Mar 04, 2011 9.810 9.810 9.810 9.810 826 -0.23(-2.31%)
Mar 03, 2011 9.919 10.04 9.919 10.04 1,203 +0.10(+0.99%)
Mar 02, 2011 9.944 9.944 9.944 9.944 550 -0.03(-0.33%)
Mar 01, 2011 9.984 9.984 9.948 9.977 4,635 +0.14(+1.40%)
Feb 28, 2011 9.839 9.850 9.839 9.839 1,046 +0.02(+0.18%)
Feb 25, 2011 9.821 9.821 9.821 9.821 413 +0.02(+0.19%)
Feb 22, 2011 9.803 9.803 9.803 9.803 550 -0.02(-0.18%)
Feb 18, 2011 9.821 9.821 9.821 9.821 275 -0.16(-1.64%)
Feb 17, 2011 9.984 9.984 9.984 9.984 413 +0.00(+0.00%)
Feb 16, 2011 9.984 9.984 9.984 9.984 972 +0.00(+0.00%)
Feb 15, 2011 9.948 9.984 9.948 9.984 1,514 +0.07(+0.73%)
Feb 14, 2011 9.948 9.948 9.912 9.912 2,098 -0.04(-0.38%)
Feb 11, 2011 9.984 9.984 9.915 9.950 2,905 +0.03(+0.30%)
Feb 10, 2011 9.894 9.920 9.894 9.920 1,019 -0.19(-1.90%)
Feb 07, 2011 10.11 10.11 10.11 10.11 550 +0.13(+1.27%)
Feb 03, 2011 9.944 9.984 9.984 9.984 6,334 +0.18(+1.81%)
Feb 01, 2011 9.948 9.807 9.807 9.807 1,928 -0.34(-3.36%)
Jan 28, 2011 10.15 10.15 10.15 10.15 0 -0.00(-0.04%)
Jan 27, 2011 9.462 10.15 9.462 10.15 12,666 +0.62(+6.51%)
Jan 26, 2011 9.672 9.672 9.531 9.531 10,783 -0.19(-1.91%)
Jan 25, 2011 9.716 9.716 9.716 9.716 1,101 +0.06(+0.60%)
Jan 24, 2011 9.661 9.661 9.658 9.658 1,085 -0.00(-0.04%)
Jan 21, 2011 9.672 9.672 9.661 9.661 842 -0.01(-0.15%)
Jan 20, 2011 9.676 9.676 9.676 9.676 1,377 -0.04(-0.37%)
Jan 19, 2011 9.723 9.723 9.712 9.712 826 -0.08(-0.82%)
Jan 18, 2011 9.621 9.792 9.527 9.792 2,354 +0.06(+0.63%)
Jan 14, 2011 9.625 9.730 9.625 9.730 3,765 -0.07(-0.74%)
Jan 13, 2011 9.803 9.803 9.803 9.803 275 -0.05(-0.46%)
Jan 12, 2011 9.894 9.894 9.848 9.848 721 +0.06(+0.61%)
Jan 11, 2011 9.778 9.788 9.724 9.788 1,876 -0.00(-0.00%)
Jan 10, 2011 9.788 9.788 9.788 9.788 2,004 -0.05(-0.55%)
Jan 07, 2011 9.946 9.946 9.734 9.842 2,296 +0.11(+1.11%)
Jan 06, 2011 9.734 10.04 9.734 9.734 1,144 -0.11(-1.09%)
Jan 05, 2011 9.738 9.842 9.738 9.842 2,783 +0.18(+1.90%)
Jan 04, 2011 9.709 9.709 9.659 9.659 1,113 -0.23(-2.32%)
Jan 03, 2011 9.519 9.889 9.433 9.889 8,429 -0.09(-0.86%)
Dec 31, 2010 9.767 10.04 9.634 9.975 2,783 +0.29(+3.04%)
Dec 30, 2010 9.828 9.828 9.562 9.681 3,546 +0.07(+0.75%)
Dec 29, 2010 9.699 9.699 9.519 9.609 6,542 -0.09(-0.89%)
Dec 28, 2010 9.695 9.695 9.695 9.695 278 +0.07(+0.71%)
Dec 27, 2010 9.699 9.752 9.627 9.627 3,619 -0.13(-1.36%)
Dec 23, 2010 9.591 9.860 9.591 9.760 5,567 +0.20(+2.10%)
Dec 22, 2010 9.623 9.623 9.558 9.558 1,522 -0.06(-0.67%)
Dec 21, 2010 9.699 9.699 9.623 9.623 2,227 +0.00(+0.04%)
Dec 20, 2010 9.709 9.727 9.526 9.620 10,637 -0.09(-0.92%)
Dec 17, 2010 9.519 9.986 9.519 9.709 5,297 +0.23(+2.46%)
Dec 16, 2010 9.878 9.878 9.250 9.476 49,319 -0.35(-3.55%)
Dec 15, 2010 10.06 10.19 9.799 9.824 98,013 -0.50(-4.80%)
Dec 13, 2010 10.06 10.47 10.06 10.32 56,558 +0.35(+3.49%)
Dec 10, 2010 9.972 9.972 9.972 9.972 278 -0.09(-0.86%)
Dec 03, 2010 10.06 10.06 10.06 10.06 3,340 +0.00(+0.00%)
Dec 02, 2010 10.06 10.21 10.06 10.06 3,435 -0.07(-0.67%)
Nov 30, 2010 10.13 10.13 10.13 10.13 0 +0.09(+0.88%)
Nov 29, 2010 10.03 10.04 10.03 10.04 3,296 -0.29(-2.80%)
Nov 22, 2010 10.33 10.33 10.33 10.33 0 -0.18(-1.71%)
Nov 19, 2010 10.46 10.51 10.42 10.51 1,948 -0.18(-1.68%)
Nov 18, 2010 10.77 10.77 10.68 10.69 2,825 +0.09(+0.85%)
Nov 17, 2010 10.42 10.60 10.42 10.60 12,285 +0.28(+2.71%)
Nov 16, 2010 10.24 10.54 10.15 10.32 10,640 +0.26(+2.58%)
Nov 15, 2010 10.00 10.06 9.968 10.06 2,332 +0.01(+0.11%)
Nov 10, 2010 10.05 10.05 10.05 10.05 0 +0.09(+0.90%)
Nov 09, 2010 9.752 9.972 9.752 9.957 3,897 +0.01(+0.07%)
Nov 08, 2010 9.806 10.06 9.806 9.950 3,340 -0.20(-1.98%)
Nov 05, 2010 9.821 10.15 9.821 10.15 3,499 +0.13(+1.34%)
Nov 03, 2010 10.02 10.02 10.02 10.02 556 -0.03(-0.27%)
Nov 02, 2010 9.824 10.14 9.796 10.04 1,948 -0.10(-1.03%)
Nov 01, 2010 10.11 10.15 10.11 10.15 1,199 +0.09(+0.89%)
Oct 29, 2010 10.06 10.06 10.06 10.06 623 +0.00(+0.00%)
Oct 27, 2010 9.986 10.06 10.06 10.06 9,465 +0.09(+0.90%)
Oct 25, 2010 9.910 9.968 9.910 9.968 1,670 +0.09(+0.91%)
Oct 22, 2010 9.982 9.982 9.878 9.878 1,391 +0.08(+0.81%)
Oct 21, 2010 9.785 9.806 9.752 9.799 2,227 +0.07(+0.70%)
Oct 18, 2010 9.594 9.731 9.731 9.731 6,681 +0.14(+1.46%)
Oct 14, 2010 9.591 9.591 9.591 9.591 1,113 +0.00(+0.04%)
Oct 13, 2010 9.605 9.605 9.587 9.587 1,503 -0.03(-0.34%)
Oct 11, 2010 9.616 9.620 9.620 9.620 9,845 -0.09(-0.88%)
Oct 08, 2010 9.708 9.708 9.705 9.705 1,406 +0.00(+0.00%)
Oct 07, 2010 9.815 9.815 9.705 9.705 562 -0.11(-1.12%)
Oct 06, 2010 9.939 9.950 9.815 9.815 5,693 -0.09(-0.86%)
Oct 05, 2010 9.815 9.900 9.815 9.900 1,125 +0.00(+0.04%)
Oct 04, 2010 9.968 9.968 9.897 9.897 8,000 -0.13(-1.31%)
Oct 01, 2010 9.954 10.03 9.954 10.03 1,122 +0.07(+0.75%)
Sep 30, 2010 10.04 10.04 9.954 9.954 2,562 +0.00(+0.00%)
Sep 27, 2010 10.04 9.954 9.954 9.954 1,969 +0.00(+0.00%)
Sep 23, 2010 10.04 9.954 9.954 9.954 3,375 -0.02(-0.18%)
Sep 21, 2010 10.04 9.971 9.971 9.971 1,406 -0.07(-0.71%)
Sep 20, 2010 10.04 10.04 10.04 10.04 3,102 -0.06(-0.63%)
Sep 17, 2010 10.13 10.13 9.971 10.11 5,986 +0.06(+0.64%)
Sep 15, 2010 9.904 10.04 9.900 10.04 2,894 +0.04(+0.36%)
Sep 14, 2010 10.03 10.03 10.01 10.01 2,166 -0.10(-1.02%)
Sep 13, 2010 10.34 10.34 10.03 10.11 10,689 -0.09(-0.91%)
Sep 10, 2010 9.886 10.34 9.886 10.20 6,965 +0.22(+2.17%)
Sep 09, 2010 9.904 9.986 9.904 9.986 1,119 -0.01(-0.07%)
Sep 08, 2010 10.18 10.18 9.890 9.993 10,419 -0.02(-0.21%)
Sep 07, 2010 10.34 10.34 10.01 10.01 1,898 +0.01(+0.07%)
Sep 03, 2010 10.01 10.02 10.01 10.01 1,139 -0.07(-0.67%)
Sep 02, 2010 10.08 10.08 10.07 10.07 843 -0.07(-0.70%)
Sep 01, 2010 10.08 10.34 10.08 10.15 4,506 -0.02(-0.21%)
Aug 31, 2010 10.04 10.17 9.705 10.17 13,395 +0.28(+2.84%)
Aug 26, 2010 10.04 9.886 9.886 9.886 8,157 -0.16(-1.56%)
Aug 25, 2010 10.04 10.04 10.04 10.04 281 -0.05(-0.53%)
Aug 23, 2010 10.10 10.10 10.10 10.10 5,344 -0.02(-0.18%)
Aug 20, 2010 10.34 10.34 10.11 10.11 917 -0.00(-0.03%)
Aug 19, 2010 9.922 10.22 9.922 10.12 5,344 -0.10(-1.01%)
Aug 18, 2010 9.939 10.34 9.794 10.22 20,566 +0.27(+2.68%)
Aug 16, 2010 9.954 9.954 9.954 9.954 562 +0.00(+0.00%)
Aug 13, 2010 9.947 9.954 9.947 9.954 5,063 +0.11(+1.14%)
Aug 12, 2010 9.936 9.936 9.826 9.842 15,308 -0.02(-0.16%)
Aug 11, 2010 9.744 9.971 9.740 9.858 10,830 -0.04(-0.36%)
Aug 05, 2010 9.861 9.893 9.893 9.893 2,531 +0.04(+0.43%)
Aug 04, 2010 9.815 10.05 9.794 9.851 10,652 -0.00(-0.04%)
Aug 03, 2010 9.915 9.915 9.854 9.854 8,500 -0.10(-1.00%)
Aug 02, 2010 9.911 9.954 9.890 9.954 2,942 +0.17(+1.71%)
Jul 30, 2010 9.911 9.911 9.708 9.787 3,358 +0.11(+1.10%)
Jul 29, 2010 9.680 9.680 9.680 9.680 281 -0.14(-1.41%)
Jul 28, 2010 9.776 9.982 9.776 9.819 2,672 +0.13(+1.32%)
Jul 27, 2010 9.179 9.861 9.083 9.691 50,431 +0.47(+5.05%)
Jul 26, 2010 8.976 9.225 8.887 9.225 13,502 +0.25(+2.77%)
Jul 23, 2010 9.047 9.086 8.976 8.976 1,969 -0.12(-1.37%)
Jul 22, 2010 8.784 9.101 8.784 9.101 843 -0.02(-0.19%)
Jul 21, 2010 8.773 9.118 8.773 9.118 4,782 +0.02(+0.27%)
Jul 20, 2010 8.759 9.093 8.759 9.093 1,125 -0.25(-2.70%)
Jul 16, 2010 8.720 9.346 9.346 9.346 12,377 +0.46(+5.16%)
Jul 15, 2010 8.681 8.887 8.681 8.887 18,917 -0.07(-0.79%)
Jul 13, 2010 8.958 8.958 8.958 8.958 0 +0.17(+1.94%)
Jul 12, 2010 8.872 8.876 8.777 8.788 4,090 +0.00(+0.00%)
Jul 09, 2010 8.876 8.876 8.788 8.788 853 -0.09(-0.99%)
Jul 08, 2010 8.886 8.886 8.876 8.876 1,706 -0.09(-0.98%)
Jul 07, 2010 8.911 9.009 8.703 8.963 35,635 -0.06(-0.62%)
Jul 06, 2010 8.893 9.051 8.891 9.020 6,409 -0.01(-0.12%)
Jul 02, 2010 8.661 9.076 8.661 9.030 3,903 +0.15(+1.66%)
Jul 01, 2010 8.876 8.883 8.876 8.883 4,341 +0.01(+0.08%)
Jun 30, 2010 8.876 9.027 8.700 8.876 6,193 +0.12(+1.41%)
Jun 29, 2010 8.654 8.753 8.654 8.753 1,143 -0.21(-2.35%)
Jun 25, 2010 8.774 9.382 8.774 8.963 563,307 +0.25(+2.82%)
Jun 24, 2010 8.724 8.949 8.700 8.717 31,205 -0.00(-0.04%)
Jun 23, 2010 8.823 8.942 8.700 8.721 24,500 -0.06(-0.72%)
Jun 22, 2010 8.763 9.006 8.714 8.784 11,524 +0.08(+0.93%)
Jun 21, 2010 8.700 8.763 8.700 8.703 5,129 +0.01(+0.12%)
Jun 18, 2010 8.746 8.756 8.612 8.693 32,699 +0.01(+0.12%)
Jun 17, 2010 8.612 8.738 8.612 8.682 5,160 +0.01(+0.08%)
Jun 16, 2010 8.615 8.675 8.531 8.675 4,577 +0.04(+0.41%)
Jun 15, 2010 8.661 8.665 8.615 8.640 7,080 +0.09(+1.07%)
Jun 14, 2010 8.506 8.601 8.506 8.549 10,241 +0.04(+0.50%)
Jun 11, 2010 8.598 8.615 8.415 8.506 28,033 +0.01(+0.08%)
Jun 10, 2010 8.612 8.719 8.415 8.499 21,823 -0.12(-1.43%)
Jun 09, 2010 8.763 8.823 8.535 8.622 11,814 -0.17(-1.88%)
Jun 08, 2010 9.227 9.227 8.700 8.788 14,514 -0.08(-0.95%)
Jun 07, 2010 9.143 9.146 8.777 8.872 11,447 -0.28(-3.11%)
Jun 04, 2010 9.217 9.297 9.157 9.157 11,618 -0.11(-1.14%)
Jun 03, 2010 9.199 9.290 9.195 9.262 19,183 -0.05(-0.53%)
Jun 02, 2010 9.174 9.311 9.174 9.311 7,900 +0.13(+1.46%)
Jun 01, 2010 9.273 9.304 9.178 9.178 18,585 -0.14(-1.47%)
May 28, 2010 9.434 9.315 9.227 9.315 7,078 -0.12(-1.27%)
May 27, 2010 9.280 9.434 9.217 9.434 8,016 +0.14(+1.55%)
May 26, 2010 9.737 9.737 9.202 9.290 10,528 +0.13(+1.42%)
May 25, 2010 9.392 9.561 9.160 9.160 5,305 -0.22(-2.40%)
May 24, 2010 9.737 9.737 9.357 9.385 6,932 -0.16(-1.69%)
May 21, 2010 9.473 9.631 9.456 9.547 23,279 +0.09(+0.97%)
May 20, 2010 9.456 9.491 9.456 9.456 13,928 -0.02(-0.19%)
May 19, 2010 9.526 9.526 9.473 9.473 7,354 +0.04(+0.41%)
May 18, 2010 9.491 9.589 9.434 9.434 5,829 -0.02(-0.22%)
May 17, 2010 9.536 9.564 9.456 9.456 7,658 -0.06(-0.63%)
May 14, 2010 9.505 9.575 9.491 9.515 5,840 -0.06(-0.59%)
May 13, 2010 9.519 9.572 9.491 9.572 3,277 +0.00(+0.00%)
May 12, 2010 9.584 9.596 9.491 9.572 11,521 -0.09(-0.98%)
May 11, 2010 9.656 9.688 9.579 9.666 15,732 +0.04(+0.36%)
May 10, 2010 9.508 9.677 9.491 9.631 21,857 +0.14(+1.48%)
May 07, 2010 9.536 9.770 9.491 9.491 8,267 +0.17(+1.85%)
May 06, 2010 9.733 9.913 9.318 9.318 17,143 -0.38(-3.95%)
May 05, 2010 9.710 9.825 9.702 9.702 6,059 -0.12(-1.22%)
May 04, 2010 9.786 9.900 9.719 9.821 16,702 -0.04(-0.43%)
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.