NWFL

Norwood Financial Corp. Historical Stock Prices

$29.0501
*  
unch
unch
Get NWFL Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  29.0501 0
08/19/2014 29.0501 29.0501 29.0501 29.0501 00
08/18/2014 29.0501 29.0501 29.0501 29.0501 00
08/15/2014 29.1 29.1 29.0501 29.0501 689
08/14/2014 29.199 29.199 29.0501 29.0501 1,196
08/13/2014 29.0501 29.0501 29.0501 29.0501 00
08/12/2014 29.05 29.25 29.05 29.0501 1,309
08/11/2014 29.25 29.25 29.05 29.05 4,141
08/08/2014 29.02 29.25 29.02 29.25 8,356
08/07/2014 28.88 29.19 28.88 29.0435 870
08/06/2014 29 29 28.592 28.89 3,695
08/05/2014 29.2 29.2 28.83 28.83 1,595
08/04/2014 29.1999 29.1999 29.1999 29.1999 813
08/01/2014 29.23 29.23 28.8 29.23 3,537
07/31/2014 29.25 29.25 29 29.2 1,454
07/30/2014 28.84 28.84 28.84 28.84 138
07/29/2014 28.8 29.24 28.8 29.1032 2,640
07/28/2014 28.8502 29 28.8502 29 3,629
07/25/2014 29.219 29.219 28.97 29 4,966
07/24/2014 29.22 29.22 29.0027 29.14 1,051
07/23/2014 29.4 29.4 29 29.03 7,124
07/22/2014 29.25 29.25 28.0938 28.7 785
07/21/2014 29.06 29.1 29.06 29.1 916
07/18/2014 29.36 29.36 29.26 29.31 3,214
07/17/2014 29.46 29.46 28.84 29.25 2,350
07/16/2014 28.95 29.25 28.95 29.25 895
07/15/2014 29.24 29.4599 29.24 29.4599 4,314
07/14/2014 28.99 29.1 28.97 29 1,707
07/11/2014 28.91 29.17 28.91 29 3,886
07/10/2014 27.81 27.81 27.81 27.81 327
07/09/2014 29 29 29 29 00
07/08/2014 29 29 29 29 00
07/07/2014 29.46 29.46 29 29 2,225
07/03/2014 28.54 28.55 28.25 28.25 1,640
07/02/2014 28.9 28.9 28.2601 28.71 950
07/01/2014 28.74 28.95 28.74 28.94 1,232
06/30/2014 28.5 28.5 28.5 28.5 612
06/27/2014 28.75 28.75 28.75 28.75 1,110
06/26/2014 28.427 28.5 28.27 28.5 1,219
06/25/2014 27.84 28.4 27.84 28.38 517
06/24/2014 27.86 28.2501 27.7001 28.2501 980
06/23/2014 27.8 28.735 27.8 28.7299 1,399
06/20/2014 27.96 28.7297 27.96 28.68 693
06/19/2014 27.75 28.73 27.75 28.25 2,473
06/18/2014 28.25 28.75 28.22 28.75 4,705
06/17/2014 28.25 28.25 28.25 28.25 185
06/16/2014 28.0625 28.0625 27.87 27.87 360
06/13/2014 27.5272 28.14 27.5272 27.89 863
06/12/2014 27.5501 27.5501 27.5501 27.5501 100
06/11/2014 27.81 28.2 27.81 28.1899 453
06/10/2014 27.95 28 27.67 27.73 2,153
06/09/2014 28.25 28.25 27.67 27.67 4,329
06/06/2014 28.07 28.52 28.07 28.25 3,067
06/05/2014 28.45 28.5 28.35 28.5 5,050
06/04/2014 28.55 28.55 28.55 28.55 00
06/03/2014 28.55 28.55 28.55 28.55 00
06/02/2014 28.55 28.55 28.55 28.55 00
05/30/2014 28.55 28.55 28.55 28.55 00
05/29/2014 28.6 28.6 28.55 28.55 544
05/28/2014 28.65 28.65 28.65 28.65 00
05/27/2014 28.65 28.65 28.65 28.65 00
05/23/2014 28.5 28.65 28.49 28.65 5,195
05/22/2014 28.8 29 28.8 29 1,759
05/21/2014 28.76 28.9999 28.76 28.9999 956
05/20/2014 28.9283 28.9283 28.9283 28.9283 370
05/19/2014 28.98 28.98 28.98 28.98 1,000
05/16/2014 28.961 28.961 28.961 28.961 00
05/15/2014 28.95 28.97 28.95 28.961 500
05/14/2014 28.78 28.78 28.5 28.65 818
05/13/2014 28.76 28.76 28.75 28.75 1,367
05/12/2014 28.987 28.987 28.987 28.987 600
05/09/2014 29 29 28.75 28.75 3,400
05/08/2014 28.63 28.63 28.43 28.43 500
05/07/2014 28.99 28.99 28.99 28.99 234
05/06/2014 29.02 29.04 28.1 28.2 2,036
05/05/2014 29 29.35 29 29.3 2,937
05/02/2014 29.4 29.4 29.4 29.4 293
05/01/2014 29.56 29.56 29.56 29.56 589
04/30/2014 29.01 29.01 29.01 29.01 626
04/29/2014 29.22 29.22 29.18 29.18 393
04/28/2014 29.32 29.9 29.32 29.69 2,821
04/25/2014 28.88 29.86 28.84 28.98 5,458
04/24/2014 29.83 29.85 29.5 29.68 1,941
04/23/2014 29.685 29.685 29.685 29.685 00
04/22/2014 29.67 29.685 29.5 29.685 1,030
04/21/2014 29.25 29.89 28.61 29.67 2,876
04/17/2014 29.5 29.5 29.5 29.5 00
04/16/2014 29.52 29.55 29.4901 29.5 1,909
04/15/2014 29.499 29.55 29.499 29.55 495
04/14/2014 29.62 29.89 29.455 29.59 3,335
04/11/2014 29.15 29.619 29 29.25 5,061
04/10/2014 28.6 29.7503 28.6 29.35 3,297
04/09/2014 28.8224 28.8224 28.5001 28.5001 469
04/08/2014 29.1 29.85 29.1 29.55 1,165
04/07/2014 28.5 29.7299 28.5 29.1 6,225
04/04/2014 28.26 29.62 28.1001 28.646 2,671
04/03/2014 28.749 28.749 28.1 28.11 2,299
04/02/2014 28.0563 28.9396 28.0563 28.24 2,336
04/01/2014 28.78 28.78 28 28 4,764
03/31/2014 28.6 28.6 28.6 28.6 00
03/28/2014 29.44 29.44 28.26 28.6 3,068
03/27/2014 29.28 29.28 29.25 29.25 713
03/26/2014 29.25 29.25 29.25 29.25 255
03/25/2014 29.2999 29.2999 29 29 730
03/24/2014 29.0401 29.0401 29.04 29.04 287
03/21/2014 29.05 29.05 29.03 29.05 1,008
03/20/2014 29.7899 29.7899 29.7899 29.7899 00
03/19/2014 28.76 29.9 28.76 29.7899 6,599
03/18/2014 28.75 28.8 28.75 28.75 717
03/17/2014 27.65 27.65 27.65 27.65 00
03/14/2014 28.334 28.35 27.4001 27.65 1,525
03/13/2014 27.55 27.55 27.55 27.55 00
03/12/2014 27.62 27.62 27.55 27.55 300
03/11/2014 28 28.4 27.89 27.89 6,995
03/10/2014 28.4 28.41 28.29 28.41 2,286
03/07/2014 28.3999 29.276 28.19 28.41 3,672
03/06/2014 28.8 28.8004 28.3755 28.3755 616
03/05/2014 28.04 29.8599 28.04 28.4 2,158
03/04/2014 29.9 29.9 29.105 29.88 912
03/03/2014 28.95 29.88 28.95 29.88 492
02/28/2014 29 29.04 28.95 28.95 1,802
02/27/2014 29.77 29.77 29.77 29.77 215
02/26/2014 30.03 30.0301 29.3 29.3 1,822
02/25/2014 31.54 31.54 30.01 30.01 4,233
02/24/2014 30.15 30.27 30.15 30.27 300
02/21/2014 30.05 30.0501 30.05 30.0501 1,151
02/20/2014 30.04 30.04 30.04 30.04 00
02/19/2014 30.04 30.04 30.04 30.04 206
02/18/2014 29.82 30.909 29.82 30.01 1,837
02/14/2014 31.22 31.22 30.1 30.1 2,101
02/13/2014 30.49 31.39 29.98 30.15 4,362
02/12/2014 29.75 29.8 29.75 29.8 610
02/11/2014 28.76 29.3 28.76 29.01 4,110
02/10/2014 30 30 29.86 29.86 691
02/07/2014 30.1 31.8 28 31.04 2,279
02/06/2014 30.5 31.2 30.5 31.2 1,544
02/05/2014 30.6 30.6 30.07 30.07 908
02/04/2014 31.05 32.15 31.05 31.29 9,957
02/03/2014 29.98 31.86 29.97 31.86 11,120
01/31/2014 29.4 29.75 29.18 29.5 5,593
01/30/2014 29.47 29.48 27.626 29.45 646
01/29/2014 28.96 29.5 28.96 29.5 4,824
01/28/2014 28.85 28.95 28.7 28.95 1,257
01/27/2014 28.86 28.86 28.7 28.7636 2,943
01/24/2014 28.7 28.9385 28.37 28.86 2,107
01/23/2014 28.5501 28.75 28.5501 28.655 1,221
01/22/2014 28.9 28.9 28.239 28.239 450
01/21/2014 28 28.92 28 28.06 1,109
01/17/2014 28.5 28.75 28.2 28.51 2,154
01/16/2014 28.05 28.07 28.04 28.07 1,200
01/15/2014 28.25 28.5 28.006 28.5 3,593
01/14/2014 28.2499 28.2499 28.2499 28.2499 179
01/13/2014 28.0095 28.4565 28 28.25 5,523
01/10/2014 27.77 28.95 27.77 28.55 15,764
01/09/2014 27.75 27.75 27.625 27.72 3,578
01/08/2014 27.9 28.05 27.5 27.51 9,969
01/07/2014 27.79 27.98 27.6 27.64 2,887
01/06/2014 27.25 27.79 27.25 27.63 6,828
01/03/2014 27.5 27.52 27.072 27.25 1,583
01/02/2014 26.75 27.65 26.75 27.5582 13,070
12/31/2013 27.25 27.469 26.81 26.9 3,034
12/30/2013 26.9 27.4599 26.81 27.4599 1,704
12/27/2013 27.2 27.4799 26.79 26.8 3,073
12/26/2013 27.2 27.5 26.91 27.46 2,454
12/24/2013 27.09 27.25 26.7 26.7 3,738
12/23/2013 26.73 27.2975 26.73 27.26 3,606
12/20/2013 26.75 27.11 26.52 26.73 5,621
12/19/2013 27.05 27.05 26.5 26.57 4,172
12/18/2013 27.25 27.25 27 27.02 4,507
12/17/2013 27.12 27.2599 27.05 27.23 5,067
12/16/2013 27.39 27.39 27.1 27.2 3,157
12/13/2013 27.11 27.11 27.11 27.11 269
12/12/2013 27.18 27.3 27.1045 27.3 5,900
12/11/2013 27.24 27.9 27.1 27.1101 5,564
12/10/2013 27.81 27.81 27.15 27.15 308
12/09/2013 27.69 27.8 27.1001 27.22 6,313
12/06/2013 27.59 27.799 27.2 27.799 2,982
12/05/2013 27.6 27.6 27.6 27.6 350
12/04/2013 27.91 27.94 27.03 27.6 5,256
12/03/2013 27.89 27.89 27.3686 27.7 1,888
12/02/2013 27.7 27.94 27.65 27.78 2,064
11/29/2013 27.735 27.735 27.735 27.735 00
11/27/2013 27.49 27.75 27.2 27.735 1,931
11/26/2013 27.53 27.53 27.15 27.15 2,204
11/25/2013 27.25 27.5 27.25 27.5 540
11/22/2013 27.23 27.7498 26.53 27.34 5,212
11/21/2013 27.06 27.43 26.311 27.19 2,681
11/20/2013 27.69 27.8999 27.25 27.49 2,898
11/19/2013 27.62 28.2 27.1 27.7299 8,962
11/18/2013 28 28 27.6 27.6 1,550
11/15/2013 27.8 28 27.49 28 8,065
11/14/2013 28.07 28.25 27.8 27.95 4,264
11/13/2013 28.07 28.07 28.07 28.07 100
11/12/2013 27.95 28.87 27.95 28.4799 4,907
11/11/2013 27.89 28.436 27.89 27.94 1,966
11/08/2013 28.45 28.45 27.57 28.25 2,388
11/07/2013 28.72 28.72 28.5 28.5 550
11/06/2013 27.78 28.74 27.2 28.4138 3,943
11/05/2013 28.19 28.94 28.19 28.6 5,188
11/04/2013 28.69 28.69 28.55 28.55 759
11/01/2013 28.78 28.78 28.53 28.53 2,001
10/31/2013 28.7 28.8 28.65 28.74 1,632
10/30/2013 28.75 28.75 28.3575 28.73 1,196
10/29/2013 28.45 29.02 28.45 28.7 2,787
10/28/2013 28.31 28.9999 27.7501 28.7 35,843
10/25/2013 28.59 28.72 28.59 28.7 25,518
10/24/2013 28.2 28.4859 28.2 28.45 700
10/23/2013 28.14 28.6999 28.14 28.2 1,494
10/22/2013 28.64 28.64 27.1 28.14 1,320
10/21/2013 28.61 28.6499 28.25 28.6499 1,200
10/18/2013 28.7 28.7 28.63 28.64 874
10/17/2013 27.89 27.93 27.89 27.93 200
10/16/2013 28.7099 28.7099 27.88 27.88 735
10/15/2013 27.83 27.86 27.83 27.86 400
10/14/2013 28.05 28.05 27.1301 27.83 1,442
10/11/2013 28.41 28.41 27.94 28.01 1,300
10/10/2013 28.71 28.71 28.41 28.41 2,510
10/09/2013 28.87 28.87 28.4 28.71 1,432
10/08/2013 29.15 29.15 28.13 28.95 4,202
10/07/2013 28.725 29.34 28.725 29.34 700
10/04/2013 28.71 29.19 28.71 29.19 200
10/03/2013 28.7 29.3 28.7 28.73 1,500
10/02/2013 28.36 28.8161 28.36 28.8161 500
10/01/2013 28.95 29.33 28.04 28.04 5,650
09/30/2013 28.95 28.95 28.95 28.95 478
09/27/2013 28.95 28.95 28.95 28.95 00
09/26/2013 28.95 28.95 28.95 28.95 185
09/25/2013 28.75 28.75 28.749 28.75 603
09/24/2013 28.28 28.739 28.28 28.739 517
09/23/2013 29.06 29.06 28.55 28.65 1,220
09/20/2013 28.64 29.38 28.64 29.38 1,092
09/19/2013 28.75 28.76 28.55 28.6 1,639
09/18/2013 28.76 29.36 28.76 29.36 227
09/17/2013 28.85 29.44 28.79 28.79 557
09/16/2013 29.1 29.11 28.655 28.75 1,343
09/13/2013 29.29 29.29 28.99 29.15 601
09/12/2013 28.9 29.48 28.53 29.48 2,700
09/11/2013 28.53 28.9301 28.53 28.9301 500
09/10/2013 29.04 29.1 28.92 28.92 566
09/09/2013 29.22 29.22 29 29.17 510
09/06/2013 29 29 28.82 28.82 300
09/05/2013 29 29.465 28.64 28.87 1,640
09/04/2013 29.67 29.67 28.16 29 1,800
09/03/2013 28.93 29.45 28.93 29.45 1,271
08/30/2013 28.81 29 28.5 28.93 1,270
08/29/2013 28.95 29 28.8 28.9 898
08/28/2013 28.75 28.75 28.75 28.75 272
08/27/2013 28.6 28.68 28.5 28.68 1,284
08/26/2013 28.57 28.69 28.57 28.6 916
08/23/2013 28.96 28.9999 28.95 28.96 592
08/22/2013 28.56 28.56 28.56 28.56 00
08/21/2013 28.6 28.6 28.56 28.56 919
08/20/2013 28.63 28.63 28.6 28.6 900
08/19/2013 28.55 29.5734 28.55 28.6 634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?