Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 10:02PM ET - U.S. Markets Closed. Dow Down 1.00% Nasdaq Down 0.76%
Norwood Financial Corp. (NWFL)At 4:00PM ET: 26.26  Down 0.09 (0.34%)  
MORE ON NWFL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-0926.5826.6025.5126.2610,80026.26
7-Dec-0926.4226.4326.3426.352,50026.35
4-Dec-0926.2726.4126.2626.412,50026.41
3-Dec-0926.2426.4026.2026.206,50026.20
2-Dec-0925.8126.2025.8126.202,20026.20
1-Dec-0925.9525.9725.8025.972,90025.97
30-Nov-0925.5525.9725.5525.892,80025.89
27-Nov-0925.6325.9925.5025.501,50025.50
25-Nov-0925.9725.9725.6325.862,60025.86
24-Nov-0925.5226.2325.5125.8230,20025.82
23-Nov-0926.8027.2526.7426.869,90026.86
20-Nov-0926.4826.9026.4826.536,20026.53
19-Nov-0926.6926.9226.4326.4711,20026.47
18-Nov-0926.3527.1026.0126.4914,80026.49
17-Nov-0926.2527.2126.2527.117,80027.11
16-Nov-0926.0427.5826.0427.583,70027.58
13-Nov-0927.1527.1526.1026.356,70026.35
12-Nov-0927.2527.4026.5026.839,80026.83
11-Nov-0927.3627.6027.3027.531,50027.53
10-Nov-0927.4527.8127.2527.282,90027.28
9-Nov-0927.2027.4527.2027.382,40027.38
6-Nov-0927.6027.6027.0927.0990027.09
5-Nov-0927.0027.8226.9827.823,40027.82
4-Nov-0927.4027.8026.8426.844,60026.84
3-Nov-0927.7327.7327.2627.501,90027.50
2-Nov-0928.9828.9827.5027.699,00027.69
30-Oct-0928.9729.2528.5028.506,00028.50
29-Oct-0929.2429.2828.7729.286,60029.28
28-Oct-0928.7329.2928.7328.952,90028.95
27-Oct-0928.7829.1828.6328.646,00028.64
26-Oct-0929.1529.3628.3828.397,10028.39
23-Oct-0929.9329.9329.1629.602,80029.60
22-Oct-0930.0030.0029.0429.455,00029.45
21-Oct-0930.3530.3528.6229.585,50029.58
20-Oct-0930.1530.2529.7329.904,10029.90
19-Oct-0930.8830.8830.1030.2310,30030.23
16-Oct-0930.7430.9030.6030.6012,60030.60
15-Oct-0930.6130.9430.5630.943,80030.94
14-Oct-0930.9130.9630.9130.9260030.92
14-Oct-09 $ 0.27 Dividend
13-Oct-0930.9931.0030.7230.953,70030.68
12-Oct-0930.5730.5730.5730.5740030.30
9-Oct-0930.7831.0430.7831.041,90030.77
8-Oct-0931.0031.0930.7131.095,30030.82
7-Oct-0930.7031.1030.6430.801,50030.53
6-Oct-0931.0031.1030.6531.103,00030.83
5-Oct-0930.6530.9430.6530.941,60030.67
2-Oct-0930.9630.9630.6530.6780030.40
1-Oct-0930.5731.0930.5630.562,60030.29
30-Sep-0930.6231.1030.6031.103,60030.83
29-Sep-0930.6830.8530.6330.632,10030.36
28-Sep-0930.6330.9530.6030.782,70030.51
25-Sep-0930.8031.0630.7531.063,70030.79
24-Sep-0931.0931.0930.5730.574,00030.30
23-Sep-0930.7831.1630.6531.168,70030.89
22-Sep-0930.8031.0330.6631.032,00030.76
21-Sep-0930.7031.4730.6030.683,90030.41
18-Sep-0931.0231.5430.7730.7718,10030.50
17-Sep-0930.9131.4330.9131.025,60030.75
16-Sep-0931.2931.3830.7931.2011,70030.93
15-Sep-0931.1131.3030.5430.8716,20030.60
14-Sep-0930.7531.4330.7531.354,00031.08
11-Sep-0930.7530.7530.7530.7510030.48
10-Sep-0931.0631.3731.0631.3750031.10
9-Sep-0931.4231.5630.5131.234,20030.96
8-Sep-0931.6731.6730.8031.165,10030.89
4-Sep-0931.7132.0031.6331.681,30031.40
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions