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 -0.19 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2010 9.818 9.905 9.702 9.863 12,676 +0.11(+1.15%)
Apr 30, 2010 9.779 9.900 9.730 9.751 12,324 -0.01(-0.11%)
Apr 29, 2010 9.909 10.11 9.688 9.761 17,126 -0.10(-1.03%)
Apr 28, 2010 9.860 9.863 9.860 9.863 1,706 +0.15(+1.59%)
Apr 27, 2010 9.649 9.789 9.631 9.709 8,884 -0.06(-0.58%)
Apr 26, 2010 9.617 9.765 9.617 9.765 924 +0.13(+1.35%)
Apr 23, 2010 9.635 9.635 9.621 9.635 6,668 -0.10(-1.01%)
Apr 22, 2010 9.666 9.747 9.666 9.733 9,615 +0.03(+0.33%)
Apr 21, 2010 9.765 9.765 9.631 9.702 1,786 -0.02(-0.22%)
Apr 20, 2010 9.677 9.726 9.579 9.723 5,041 +0.06(+0.62%)
Apr 19, 2010 9.540 9.772 9.540 9.663 14,466 +0.08(+0.81%)
Apr 16, 2010 9.656 9.695 9.491 9.586 21,948 -0.16(-1.68%)
Apr 15, 2010 9.607 9.779 9.450 9.749 11,988 +0.12(+1.30%)
Apr 14, 2010 9.607 9.647 9.547 9.624 3,100 +0.10(+1.03%)
Apr 13, 2010 9.596 9.659 9.491 9.526 8,932 +0.08(+0.86%)
Apr 12, 2010 9.442 9.609 9.396 9.445 10,509 -0.03(-0.37%)
Apr 09, 2010 9.473 9.647 9.473 9.480 6,036 +0.09(+0.93%)
Apr 08, 2010 9.358 9.480 9.351 9.393 43,077 -0.01(-0.11%)
Apr 07, 2010 9.222 9.452 9.222 9.403 9,281 -0.06(-0.63%)
Apr 06, 2010 9.386 9.473 9.382 9.462 6,108 -0.01(-0.07%)
Apr 05, 2010 9.438 9.473 9.118 9.469 21,576 +0.08(+0.81%)
Apr 01, 2010 9.393 9.393 9.393 9.393 2,587 +0.00(+0.00%)
Mar 31, 2010 9.403 9.403 9.379 9.393 12,722 -0.01(-0.07%)
Mar 30, 2010 9.219 9.400 9.219 9.400 12,165 +0.18(+1.92%)
Mar 29, 2010 9.302 9.302 9.219 9.222 6,545 -0.06(-0.67%)
Mar 26, 2010 9.285 9.285 9.285 9.285 330 +0.01(+0.11%)
Mar 25, 2010 9.184 9.309 9.184 9.275 2,072 +0.09(+0.98%)
Mar 24, 2010 9.285 9.285 9.184 9.184 1,247 -0.04(-0.41%)
Mar 23, 2010 9.229 9.292 9.222 9.222 7,321 -0.16(-1.71%)
Mar 22, 2010 9.382 9.382 9.382 9.382 896 -0.01(-0.15%)
Mar 19, 2010 9.362 9.396 9.271 9.396 12,228 +0.16(+1.77%)
Mar 18, 2010 9.389 9.389 9.225 9.233 1,152 -0.07(-0.71%)
Mar 17, 2010 9.379 9.379 9.208 9.299 4,662 +0.01(+0.07%)
Mar 16, 2010 9.448 9.532 9.198 9.292 5,079 -0.10(-1.07%)
Mar 15, 2010 9.396 9.396 9.389 9.393 4,817 +0.00(+0.04%)
Mar 12, 2010 9.393 9.393 9.389 9.389 3,676 +0.03(+0.30%)
Mar 11, 2010 9.469 9.528 9.341 9.362 13,102 +0.01(+0.11%)
Mar 09, 2010 9.351 9.351 9.351 9.351 0 -0.18(-1.86%)
Mar 08, 2010 9.605 9.640 9.528 9.528 1,747 -0.08(-0.83%)
Mar 05, 2010 9.452 9.723 9.428 9.609 10,865 +0.18(+1.92%)
Mar 04, 2010 9.428 9.480 9.295 9.428 7,473 +0.07(+0.74%)
Mar 03, 2010 9.389 9.490 9.219 9.358 10,184 +0.00(+0.00%)
Mar 02, 2010 9.215 9.556 9.215 9.358 15,229 +0.04(+0.45%)
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.