NWFL Historical Prices | Norwood Financial Corp. Stock

Dow

0.12% Nasdaq

0.07%

Norwood Financial Corp. (NWFL)

-NasdaqGM

30.76 0.30(0.97%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	30.74	31.28	30.20	30.76	1,100	30.76
May 17, 2013	31.17	31.25	30.56	31.06	3,600	31.06
May 16, 2013	31.20	31.25	31.08	31.25	2,600	31.25
May 15, 2013	31.19	31.25	31.17	31.19	3,600	31.19
May 14, 2013	30.59	31.25	30.54	31.24	10,000	31.24
May 13, 2013	29.82	30.70	29.78	30.27	13,800	30.27
May 13, 2013	11: 10 Stock Split
May 10, 2013	31.25	31.25	31.25	31.25	3,200	28.41
May 9, 2013	31.25	31.30	31.25	31.25	12,500	28.41
May 8, 2013	31.25	31.27	31.25	31.27	7,600	28.43
May 7, 2013	31.01	31.25	31.01	31.18	3,500	28.35
May 6, 2013	31.00	31.00	30.86	31.00	6,100	28.18
May 3, 2013	30.91	31.00	30.86	30.86	1,500	28.05
May 2, 2013	30.97	31.00	30.90	31.00	2,000	28.18
May 1, 2013	31.25	31.29	31.00	31.00	5,800	28.18
Apr 30, 2013	30.98	31.00	30.97	31.00	2,800	28.18
Apr 29, 2013	30.90	31.00	30.90	31.00	2,600	28.18
Apr 26, 2013	31.00	31.00	30.98	31.00	1,600	28.18
Apr 25, 2013	30.60	31.00	30.57	31.00	3,400	28.18
Apr 24, 2013	30.65	30.65	30.03	30.65	5,200	27.86
Apr 23, 2013	30.25	30.65	30.20	30.60	2,600	27.82
Apr 22, 2013	30.19	30.20	30.00	30.20	1,600	27.45
Apr 19, 2013	30.20	30.20	29.91	30.15	400	27.41
Apr 18, 2013	29.90	30.20	29.90	30.20	1,400	27.45
Apr 17, 2013	29.76	29.79	29.75	29.79	900	27.08
Apr 16, 2013	30.10	30.10	30.00	30.00	300	27.27
Apr 15, 2013	30.05	30.05	30.05	30.05	0	27.32
Apr 12, 2013	30.16	30.73	30.05	30.05	600	27.32
Apr 11, 2013	30.11	30.14	30.11	30.14	400	27.40
Apr 11, 2013	0.28182 Dividend
Apr 10, 2013	30.00	30.00	30.00	30.00	100	26.99
Apr 9, 2013	30.59	30.60	30.06	30.06	900	27.04
Apr 8, 2013	30.26	30.60	30.25	30.34	700	27.30
Apr 5, 2013	30.50	30.50	30.50	30.50	600	27.44
Apr 4, 2013	30.60	30.60	30.60	30.60	400	27.53
Apr 3, 2013	30.60	30.60	30.49	30.49	2,000	27.43
Apr 2, 2013	30.51	30.60	30.35	30.60	700	27.53
Apr 1, 2013	30.58	30.60	30.58	30.60	600	27.53
Mar 28, 2013	30.55	30.60	29.50	30.60	5,500	27.53
Mar 27, 2013	30.50	30.60	30.50	30.55	1,400	27.49
Mar 26, 2013	30.25	30.34	30.25	30.30	2,200	27.26
Mar 25, 2013	30.10	30.10	30.10	30.10	0	27.08
Mar 22, 2013	30.10	30.15	30.10	30.10	2,100	27.08
Mar 21, 2013	30.11	30.11	30.11	30.11	0	27.09
Mar 20, 2013	30.15	30.15	30.11	30.11	200	27.09
Mar 19, 2013	30.30	30.35	30.23	30.23	2,200	27.20
Mar 18, 2013	30.25	30.25	30.25	30.25	200	27.22
Mar 15, 2013	30.25	30.25	30.25	30.25	100	27.22
Mar 14, 2013	30.00	30.00	30.00	30.00	600	26.99
Mar 13, 2013	30.20	30.20	30.00	30.02	2,100	27.01
Mar 12, 2013	30.19	30.20	30.00	30.20	1,900	27.17
Mar 11, 2013	30.38	30.38	30.38	30.38	100	27.33
Mar 8, 2013	30.04	30.50	30.00	30.50	900	27.44
Mar 7, 2013	29.93	30.05	29.80	30.05	800	27.04
Mar 6, 2013	30.90	30.90	29.80	29.80	600	26.81
Mar 5, 2013	30.80	30.80	30.80	30.80	200	27.71
Mar 4, 2013	30.54	30.95	30.54	30.94	600	27.84
Mar 1, 2013	30.98	30.98	30.60	30.60	300	27.53
Feb 28, 2013	30.00	30.95	30.00	30.95	2,500	27.85
Feb 27, 2013	29.80	30.65	29.80	30.21	700	27.18
Feb 26, 2013	30.00	30.00	30.00	30.00	0	26.99
Feb 25, 2013	29.82	30.00	29.82	30.00	1,200	26.99
Feb 22, 2013	30.52	30.52	29.80	29.80	2,300	26.81
Feb 21, 2013	31.00	31.00	30.89	30.89	600	27.79
Feb 20, 2013	30.92	30.94	30.92	30.94	300	27.84
Feb 19, 2013	30.99	30.99	30.99	30.99	0	27.88
Feb 15, 2013	30.99	30.99	30.99	30.99	200	27.88
Feb 14, 2013	30.91	30.91	30.91	30.91	0	27.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NWFL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Norwood Financial Corp. (NWFL)