NWFL

Norwood Financial Corp. Historical Stock Prices

$29.34
*  
1.01
3.33%
Get NWFL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading NWFL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.65  30.65  29.34  29.34 4,872
08/03/2015 30.65 30.65 29.34 29.34 4,877
07/31/2015 30.3699 30.3699 30.35 30.35 1,320
07/30/2015 29.81 29.81 29.81 29.81 00
07/29/2015 30.07 30.07 29.81 29.81 2,577
07/28/2015 29.08 29.4999 29.08 29.4999 1,664
07/27/2015 28.87 30.7 28.5 28.81 3,183
07/24/2015 28.6 28.9499 28.52 28.9499 5,563
07/23/2015 28.51 29.3 28.51 28.6 4,985
07/22/2015 28.6 28.7 28.5 28.6 1,243
07/21/2015 28.49 29 28.4 28.9 4,769
07/20/2015 29.01 29.01 28.49 28.6 4,052
07/17/2015 29.01 29.01 28.94 28.94 729
07/16/2015 30 30 29.285 29.285 1,287
07/15/2015 29.47 29.56 29.44 29.56 2,484
07/14/2015 29.5 29.6899 29.46 29.46 2,095
07/13/2015 29.83 30.379 29.5 29.69 3,292
07/10/2015 29.77 30.7 29.77 30.64 3,192
07/09/2015 29.67 30 29.67 30 6,130
07/08/2015 29.7299 29.7299 29.25 29.36 1,495
07/07/2015 29.2 29.2 29.2 29.2 00
07/06/2015 28.8 29.2 28.6001 29.2 5,474
07/02/2015 28.54 28.54 28.54 28.54 00
07/01/2015 29.26 29.26 27.8 28.54 921
06/30/2015 28.8 29.73 28.8 29.32 2,215
06/29/2015 28.9 28.9 28.9 28.9 213
06/26/2015 28.95 28.95 28.9 28.9 1,320
06/25/2015 29.48 29.48 28.3 28.63 5,553
06/24/2015 29.316 29.316 29.2 29.2 776
06/23/2015 29.56 29.7 29.3105 29.32 1,567
06/22/2015 29.55 29.56 29.5 29.56 1,522
06/19/2015 29.58 29.58 29.58 29.58 356
06/18/2015 29.69 29.73 29.69 29.73 819
06/17/2015 29.73 29.73 29.73 29.73 00
06/16/2015 29.66 29.7399 29.5 29.73 2,164
06/15/2015 29.5001 29.73 29.5001 29.66 6,900
06/12/2015 29.65 29.6833 29.65 29.6833 504
06/11/2015 29.5 29.55 29.5 29.5001 1,738
06/10/2015 29.8 29.8 29.51 29.51 1,743
06/09/2015 29.53 29.53 29.53 29.53 134
06/08/2015 29.5 29.67 29.5 29.67 203
06/05/2015 31 31 29.55 29.55 1,105
06/04/2015 29.97 30 29.97 29.9999 1,348
06/03/2015 29.9999 29.9999 29.75 29.8164 1,046
06/02/2015 29.95 29.95 29.95 29.95 138
06/01/2015 29.8 30 29.8 30 212
05/29/2015 29.99 30.03 29.81 29.81 4,916
05/28/2015 29.828 29.99 29.828 29.99 457
05/27/2015 29.96 29.96 29.785 29.785 475
05/26/2015 29.95 30 29.95 29.9999 748
05/22/2015 29.5 30 29.5 30 1,982
05/21/2015 30 30 29.2696 29.2696 767
05/20/2015 29.4999 29.4999 29.4999 29.4999 00
05/19/2015 29.6 29.6 29.471 29.4999 476
05/18/2015 29.98 29.98 29.2 29.2 680
05/15/2015 29.4414 29.4414 29.4414 29.4414 221
05/14/2015 30 30 29.54 29.54 586
05/13/2015 30 30 30 30 201
05/12/2015 29.9 30 29.82 29.96 3,832
05/11/2015 29.65 30 29.17 30 14,450
05/08/2015 29.309 29.59 29.29 29.59 2,234
05/07/2015 29.17 29.49 29.03 29.49 9,950
05/06/2015 29.5 29.5 29.07 29.29 1,050
05/05/2015 29.44 29.75 29.07 29.75 2,571
05/04/2015 29.51 29.74 29.4 29.6836 1,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?