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 -0.08 (-0.32%)
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 (%)
Oct 30, 2009 10.08 10.18 9.915 9.915 17,089 -0.27(-2.66%)
Oct 29, 2009 10.17 10.19 10.01 10.19 18,756 +0.11(+1.14%)
Oct 28, 2009 9.995 10.19 9.995 10.07 8,189 +0.11(+1.08%)
Oct 27, 2009 10.01 10.15 9.960 9.963 16,968 +0.09(+0.88%)
Oct 26, 2009 10.14 10.21 9.873 9.876 20,276 -0.42(-4.09%)
Oct 23, 2009 10.33 10.41 10.14 10.30 7,988 +0.05(+0.51%)
Oct 22, 2009 10.44 10.44 10.10 10.25 14,168 -0.05(-0.44%)
Oct 21, 2009 10.56 10.56 9.956 10.29 15,663 -0.11(-1.07%)
Oct 20, 2009 10.44 10.52 10.34 10.40 11,633 -0.11(-1.09%)
Oct 19, 2009 10.74 10.74 10.47 10.52 29,507 -0.13(-1.21%)
Oct 16, 2009 10.69 10.75 10.65 10.65 36,035 -0.12(-1.10%)
Oct 15, 2009 10.65 10.76 10.63 10.76 10,713 +0.01(+0.07%)
Oct 14, 2009 10.75 10.77 10.75 10.76 1,497 -0.01(-0.10%)
Oct 13, 2009 10.78 10.78 10.69 10.77 10,420 +0.13(+1.24%)
Oct 12, 2009 10.63 10.63 10.63 10.63 1,112 -0.16(-1.51%)
Oct 09, 2009 10.71 10.80 10.71 10.80 5,343 -0.02(-0.16%)
Oct 08, 2009 10.78 10.82 10.68 10.82 15,025 +0.10(+0.94%)
Oct 07, 2009 10.68 10.82 10.66 10.71 4,073 -0.10(-0.96%)
Oct 06, 2009 10.78 10.82 10.66 10.82 8,439 +0.06(+0.52%)
Oct 05, 2009 10.66 10.76 10.66 10.76 4,567 +0.09(+0.88%)
Oct 02, 2009 10.77 10.77 10.66 10.67 2,052 +0.04(+0.36%)
Oct 01, 2009 10.63 10.82 10.63 10.63 7,217 -0.19(-1.74%)
Sep 30, 2009 10.65 10.82 10.65 10.82 10,135 +0.16(+1.53%)
Sep 29, 2009 10.67 10.73 10.66 10.66 5,806 -0.05(-0.49%)
Sep 28, 2009 10.66 10.77 10.65 10.71 7,700 -0.10(-0.90%)
Sep 25, 2009 10.71 10.81 10.70 10.81 10,609 +0.17(+1.60%)
Sep 24, 2009 10.82 10.82 10.63 10.63 11,492 -0.21(-1.89%)
Sep 23, 2009 10.71 10.84 10.66 10.84 24,746 +0.05(+0.42%)
Sep 22, 2009 10.71 10.79 10.67 10.79 5,504 +0.12(+1.14%)
Sep 21, 2009 10.68 10.95 10.65 10.67 11,133 -0.03(-0.29%)
Sep 18, 2009 10.79 10.97 10.70 10.70 51,770 -0.09(-0.81%)
Sep 17, 2009 10.75 10.93 10.75 10.79 15,861 -0.06(-0.58%)
Sep 16, 2009 10.89 10.92 10.71 10.85 33,488 +0.11(+1.07%)
Sep 15, 2009 10.82 10.89 10.62 10.74 46,449 -0.17(-1.53%)
Sep 14, 2009 10.70 10.93 10.70 10.91 11,478 +0.21(+1.95%)
Sep 11, 2009 10.70 10.70 10.70 10.70 287 -0.22(-1.98%)
Sep 10, 2009 10.81 10.91 10.81 10.91 1,333 +0.05(+0.45%)
Sep 09, 2009 10.93 10.98 10.61 10.86 12,078 +0.02(+0.23%)
Sep 08, 2009 11.02 11.02 10.71 10.84 14,450 -0.18(-1.64%)
Sep 04, 2009 11.03 11.13 11.00 11.02 3,535 -0.14(-1.22%)
Sep 03, 2009 11.13 11.25 11.05 11.16 16,767 +0.02(+0.16%)
Sep 02, 2009 11.39 11.39 11.14 11.14 3,449 +0.01(+0.12%)
Sep 01, 2009 11.46 11.46 11.13 11.13 20,463 -0.18(-1.60%)
Aug 31, 2009 11.17 11.46 11.05 11.31 60,123 +0.07(+0.62%)
Aug 28, 2009 11.31 11.37 11.19 11.24 14,493 -0.27(-2.36%)
Aug 27, 2009 11.31 11.52 11.14 11.51 16,870 -0.02(-0.21%)
Aug 26, 2009 11.31 11.56 11.30 11.53 17,347 -0.03(-0.30%)
Aug 25, 2009 11.51 11.57 11.51 11.57 10,592 +0.06(+0.51%)
Aug 24, 2009 11.54 11.57 11.46 11.51 27,949 -0.06(-0.51%)
Aug 21, 2009 11.46 11.57 11.46 11.57 11,061 +0.09(+0.79%)
Aug 20, 2009 11.15 11.48 10.93 11.48 74,407 +0.29(+2.61%)
Aug 19, 2009 11.15 11.18 10.97 11.18 40,683 +0.01(+0.09%)
Aug 18, 2009 11.02 11.20 10.85 11.17 16,318 -0.00(-0.03%)
Aug 17, 2009 10.94 11.21 10.68 11.18 25,735 +0.30(+2.78%)
Aug 14, 2009 11.17 11.39 10.87 10.87 131,153 -0.41(-3.63%)
Aug 13, 2009 11.28 11.29 11.12 11.29 20,380 +0.08(+0.68%)
Aug 12, 2009 11.03 11.30 11.03 11.21 82,134 +0.26(+2.35%)
Aug 11, 2009 11.22 11.22 10.95 10.95 20,745 -0.34(-2.99%)
Aug 10, 2009 11.22 11.31 10.97 11.29 145,672 -0.28(-2.41%)
Aug 07, 2009 11.47 11.57 11.02 11.57 21,742 +0.41(+3.71%)
Aug 06, 2009 11.15 11.15 11.15 11.15 505 -0.16(-1.41%)
Aug 05, 2009 11.33 11.56 11.21 11.31 44,060 -0.08(-0.70%)
Aug 04, 2009 11.46 11.46 11.11 11.39 43,451 -0.07(-0.61%)
Aug 03, 2009 11.30 11.48 11.25 11.46 20,524 +0.21(+1.82%)
Jul 31, 2009 10.93 11.33 10.91 11.26 30,826 -0.12(-1.04%)
Jul 30, 2009 11.39 11.39 11.20 11.38 11,437 +0.06(+0.55%)
Jul 29, 2009 11.36 11.39 11.17 11.31 7,761 -0.08(-0.70%)
Jul 28, 2009 11.39 11.39 11.39 11.39 4,676 +0.00(+0.00%)
Jul 27, 2009 11.39 11.39 11.39 11.39 313 +0.02(+0.15%)
Jul 24, 2009 10.84 11.38 10.55 11.38 9,529 -0.02(-0.15%)
Jul 23, 2009 10.99 11.39 10.99 11.39 6,574 +0.26(+2.34%)
Jul 22, 2009 11.45 11.45 10.77 11.13 56,884 -0.21(-1.84%)
Jul 21, 2009 11.22 11.34 11.09 11.34 20,164 -0.03(-0.24%)
Jul 20, 2009 11.47 11.47 10.82 11.37 41,939 +0.02(+0.18%)
Jul 17, 2009 11.13 11.48 11.05 11.35 9,434 +0.30(+2.74%)
Jul 16, 2009 11.03 11.05 10.99 11.05 1,520 -0.09(-0.78%)
Jul 15, 2009 10.81 11.13 10.63 11.13 8,324 +0.17(+1.59%)
Jul 14, 2009 10.80 10.96 10.80 10.96 1,764 +0.00(+0.00%)
Jul 13, 2009 10.90 10.96 10.82 10.96 3,452 +0.16(+1.45%)
Jul 10, 2009 10.81 10.82 10.80 10.80 1,215 +0.00(+0.03%)
Jul 09, 2009 10.82 10.89 10.80 10.80 5,386 -0.10(-0.93%)
Jul 08, 2009 11.08 11.08 10.90 10.90 4,889 +0.01(+0.06%)
Jul 07, 2009 11.05 11.06 10.89 10.89 6,036 +0.09(+0.84%)
Jul 06, 2009 11.09 11.09 10.80 10.80 3,998 -0.02(-0.16%)
Jul 02, 2009 11.13 11.13 10.82 10.82 6,789 -0.31(-2.81%)
Jul 01, 2009 11.06 11.13 10.82 11.13 11,015 +0.22(+2.04%)
Jun 30, 2009 11.13 11.13 10.74 10.91 4,179 -0.22(-2.00%)
Jun 29, 2009 10.83 11.13 10.83 11.13 14,251 +0.02(+0.19%)
Jun 26, 2009 10.72 11.11 10.54 11.11 689,431 +0.47(+4.41%)
Jun 25, 2009 10.75 10.75 10.63 10.64 12,417 -0.00(-0.03%)
Jun 24, 2009 10.69 10.71 10.47 10.65 8,465 +0.03(+0.26%)
Jun 23, 2009 10.77 10.77 10.53 10.62 2,638 +0.05(+0.46%)
Jun 22, 2009 10.83 10.83 10.37 10.57 4,886 -0.22(-2.00%)
Jun 19, 2009 10.77 10.78 10.77 10.78 1,776 +0.21(+2.01%)
Jun 18, 2009 10.57 10.57 10.57 10.57 1,779 -0.21(-1.97%)
Jun 17, 2009 10.68 10.78 10.63 10.78 8,623 +0.41(+3.96%)
Jun 16, 2009 10.44 10.44 10.37 10.37 1,437 -0.24(-2.23%)
Jun 15, 2009 10.64 10.64 10.44 10.61 15,235 -0.17(-1.61%)
Jun 12, 2009 10.84 10.85 10.47 10.78 10,885 -0.07(-0.64%)
Jun 11, 2009 10.85 10.85 10.84 10.85 11,210 +0.01(+0.08%)
Jun 10, 2009 10.87 10.87 10.81 10.85 4,613 +0.06(+0.56%)
Jun 09, 2009 10.82 10.85 10.68 10.78 28,575 +0.07(+0.65%)
Jun 08, 2009 10.78 10.85 10.68 10.71 30,470 -0.01(-0.06%)
Jun 05, 2009 10.57 10.78 10.57 10.72 4,311 +0.02(+0.23%)
Jun 04, 2009 10.43 10.78 10.38 10.70 11,282 +0.26(+2.50%)
Jun 03, 2009 10.43 10.44 10.33 10.44 7,473 +0.01(+0.07%)
Jun 02, 2009 10.26 10.43 10.26 10.43 4,032 +0.41(+4.10%)
Jun 01, 2009 10.03 10.23 10.02 10.02 3,248 -0.22(-2.11%)
May 29, 2009 10.33 10.35 10.09 10.23 18,517 +0.05(+0.44%)
May 28, 2009 10.33 10.33 10.19 10.19 574 -0.06(-0.58%)
May 27, 2009 10.41 10.44 9.915 10.25 20,966 -0.09(-0.88%)
May 26, 2009 10.02 10.34 10.02 10.34 589 -0.01(-0.10%)
May 22, 2009 10.00 10.35 9.984 10.35 10,963 +0.26(+2.59%)
May 21, 2009 10.31 10.31 10.09 10.09 862 -0.17(-1.67%)
May 20, 2009 10.26 10.26 10.09 10.26 2,552 +0.08(+0.83%)
May 19, 2009 10.18 10.18 10.09 10.18 9,207 +0.00(+0.00%)
May 18, 2009 10.17 10.18 10.17 10.18 6,611 +0.00(+0.00%)
May 15, 2009 9.953 10.18 9.758 10.18 51,741 +0.00(+0.00%)
May 12, 2009 10.18 10.18 10.18 10.18 574 +0.00(+0.00%)
May 11, 2009 9.949 10.18 9.949 10.18 902 +0.00(+0.00%)
May 08, 2009 10.09 10.18 9.956 10.18 11,069 +0.09(+0.86%)
May 06, 2009 10.07 10.09 10.09 10.09 6,898 +0.00(+0.00%)
May 05, 2009 9.915 10.09 9.915 10.09 862 +0.00(+0.00%)
May 04, 2009 10.09 10.09 10.09 10.09 793 +0.00(+0.00%)
May 01, 2009 10.09 10.09 10.09 10.09 287 +0.00(+0.00%)
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%)
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.