Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Bancshares (NQ: NWBI )

11.09 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2015 8.637 8.528 8.528 8.528 601,966 -0.16(-1.83%)
Dec 30, 2015 8.764 8.764 8.586 8.687 501,016 -0.08(-0.87%)
Dec 29, 2015 8.668 8.764 8.611 8.764 552,742 +0.13(+1.55%)
Dec 28, 2015 8.605 8.668 8.551 8.630 450,410 +0.00(+0.00%)
Dec 24, 2015 8.630 8.630 8.630 8.630 292,190 +0.02(+0.22%)
Dec 23, 2015 8.509 8.624 8.471 8.611 675,269 +0.12(+1.43%)
Dec 22, 2015 8.496 8.516 8.363 8.490 574,680 +0.03(+0.30%)
Dec 21, 2015 8.433 8.484 8.375 8.465 706,004 +0.09(+1.06%)
Dec 18, 2015 8.579 8.605 8.363 8.375 3,050,477 -0.24(-2.74%)
Dec 17, 2015 8.713 8.789 8.598 8.611 822,775 -0.09(-0.99%)
Dec 16, 2015 8.675 8.732 8.570 8.697 767,167 +0.04(+0.48%)
Dec 15, 2015 8.554 8.713 8.477 8.656 856,418 +0.18(+2.10%)
Dec 14, 2015 8.465 8.547 8.407 8.477 894,310 -0.00(-0.04%)
Dec 11, 2015 8.471 8.605 8.442 8.480 882,979 -0.11(-1.22%)
Dec 10, 2015 8.541 8.617 8.516 8.586 621,768 +0.04(+0.45%)
Dec 09, 2015 8.630 8.668 8.516 8.547 722,260 -0.08(-0.96%)
Dec 08, 2015 8.726 8.770 8.611 8.630 751,030 -0.13(-1.53%)
Dec 07, 2015 8.847 8.847 8.710 8.764 801,882 -0.07(-0.79%)
Dec 04, 2015 8.745 8.866 8.719 8.834 723,174 +0.09(+1.02%)
Dec 03, 2015 8.885 8.910 8.732 8.745 642,147 -0.08(-0.94%)
Dec 02, 2015 8.910 8.958 8.821 8.828 758,631 -0.08(-0.86%)
Dec 01, 2015 8.942 8.987 8.834 8.904 760,871 +0.03(+0.29%)
Nov 30, 2015 8.879 8.952 8.828 8.879 777,075 +0.01(+0.14%)
Nov 27, 2015 8.853 8.891 8.821 8.866 187,763 +0.01(+0.14%)
Nov 25, 2015 8.809 8.853 8.853 8.853 620,493 +0.04(+0.43%)
Nov 24, 2015 8.789 8.821 8.719 8.815 797,354 -0.04(-0.50%)
Nov 23, 2015 8.777 8.891 8.707 8.859 1,014,148 +0.10(+1.16%)
Nov 20, 2015 8.700 8.783 8.681 8.758 1,234,924 +0.06(+0.73%)
Nov 19, 2015 8.694 8.732 8.624 8.694 1,034,582 +0.02(+0.22%)
Nov 18, 2015 8.617 8.694 8.516 8.675 1,178,216 +0.10(+1.11%)
Nov 17, 2015 8.547 8.630 8.484 8.579 724,564 +0.04(+0.45%)
Nov 16, 2015 8.503 8.547 8.420 8.541 585,855 +0.04(+0.52%)
Nov 13, 2015 8.541 8.656 8.477 8.496 736,094 -0.08(-0.89%)
Nov 12, 2015 8.700 8.751 8.563 8.573 837,584 -0.20(-2.25%)
Nov 11, 2015 8.802 8.879 8.745 8.770 830,548 +0.00(+0.00%)
Nov 10, 2015 8.726 8.821 8.687 8.770 943,507 +0.06(+0.73%)
Nov 09, 2015 8.783 8.789 8.668 8.707 817,391 -0.08(-0.94%)
Nov 06, 2015 8.649 8.815 8.637 8.789 831,806 +0.18(+2.07%)
Nov 05, 2015 8.554 8.649 8.522 8.611 912,307 +0.08(+0.90%)
Nov 04, 2015 8.535 8.541 8.445 8.535 676,844 +0.03(+0.37%)
Nov 03, 2015 8.458 8.547 8.414 8.503 798,523 +0.01(+0.15%)
Nov 02, 2015 8.509 8.534 8.402 8.490 938,612 +0.01(+0.07%)
Oct 30, 2015 8.629 8.654 8.408 8.484 1,165,546 -0.18(-2.04%)
Oct 29, 2015 8.837 8.837 8.629 8.660 1,231,760 -0.19(-2.14%)
Oct 28, 2015 8.641 8.862 8.622 8.849 1,555,876 +0.25(+2.93%)
Oct 27, 2015 8.578 8.717 8.496 8.597 1,129,171 +0.03(+0.37%)
Oct 26, 2015 8.622 8.622 8.499 8.566 655,580 -0.03(-0.37%)
Oct 23, 2015 8.547 8.597 8.471 8.597 761,284 +0.09(+1.11%)
Oct 22, 2015 8.320 8.527 8.320 8.503 867,311 +0.18(+2.20%)
Oct 21, 2015 8.389 8.465 8.295 8.320 777,427 -0.08(-0.90%)
Oct 20, 2015 8.320 8.405 8.289 8.396 601,406 +0.09(+1.14%)
Oct 19, 2015 8.263 8.351 8.263 8.301 462,243 +0.01(+0.08%)
Oct 16, 2015 8.314 8.370 8.169 8.295 605,128 -0.02(-0.23%)
Oct 15, 2015 8.156 8.314 8.080 8.314 1,218,463 +0.21(+2.65%)
Oct 14, 2015 8.295 8.377 8.087 8.099 797,208 -0.21(-2.58%)
Oct 13, 2015 8.307 8.386 8.269 8.314 518,992 -0.04(-0.53%)
Oct 12, 2015 8.238 8.370 8.206 8.358 921,108 +0.13(+1.61%)
Oct 09, 2015 8.339 8.339 8.200 8.225 717,888 -0.08(-0.91%)
Oct 08, 2015 8.213 8.320 8.194 8.301 1,566,051 +0.05(+0.61%)
Oct 07, 2015 8.206 8.257 8.143 8.251 1,125,359 +0.08(+1.00%)
Oct 06, 2015 8.200 8.219 8.120 8.169 803,434 -0.03(-0.38%)
Oct 05, 2015 8.106 8.206 7.942 8.200 844,101 +0.10(+1.25%)
Oct 02, 2015 8.080 8.143 7.910 8.099 979,154 -0.08(-0.93%)
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.