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

Northwest Bancshares (NQ: NWBI )

11.18 -0.08 (-0.71%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 23, 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 (%)
Jun 30, 2016 9.348 9.667 9.328 9.667 1,237,682 +0.33(+3.56%)
Jun 29, 2016 9.328 9.341 9.230 9.335 693,995 +0.09(+0.99%)
Jun 28, 2016 9.217 9.361 9.119 9.243 925,460 +0.14(+1.58%)
Jun 27, 2016 9.178 9.191 9.067 9.100 1,241,169 -0.16(-1.76%)
Jun 24, 2016 9.159 9.465 9.159 9.263 1,768,931 -0.37(-3.86%)
Jun 23, 2016 9.550 9.634 9.537 9.634 673,390 +0.19(+2.00%)
Jun 22, 2016 9.426 9.530 9.426 9.445 589,687 +0.04(+0.42%)
Jun 21, 2016 9.361 9.445 9.289 9.406 620,605 +0.05(+0.49%)
Jun 20, 2016 9.295 9.445 9.295 9.361 540,042 +0.16(+1.70%)
Jun 17, 2016 9.282 9.341 9.165 9.204 1,826,047 -0.07(-0.70%)
Jun 16, 2016 9.263 9.302 9.204 9.269 551,181 -0.05(-0.49%)
Jun 15, 2016 9.348 9.413 9.305 9.315 490,431 -0.02(-0.21%)
Jun 14, 2016 9.400 9.471 9.308 9.335 574,719 -0.11(-1.17%)
Jun 13, 2016 9.530 9.556 9.406 9.445 762,427 -0.14(-1.43%)
Jun 10, 2016 9.569 9.595 9.491 9.582 666,063 -0.03(-0.27%)
Jun 09, 2016 9.634 9.641 9.543 9.608 701,131 -0.06(-0.61%)
Jun 08, 2016 9.628 9.687 9.576 9.667 542,377 +0.04(+0.41%)
Jun 07, 2016 9.654 9.673 9.566 9.628 568,836 +0.00(+0.00%)
Jun 06, 2016 9.563 9.660 9.563 9.628 612,645 +0.07(+0.75%)
Jun 03, 2016 9.602 9.602 9.400 9.556 778,158 -0.10(-1.08%)
Jun 02, 2016 9.628 9.660 9.497 9.660 939,916 -0.03(-0.34%)
Jun 01, 2016 9.621 9.706 9.550 9.693 934,887 +0.04(+0.41%)
May 31, 2016 9.641 9.673 9.589 9.654 1,137,609 +0.01(+0.14%)
May 27, 2016 9.589 9.641 9.641 9.641 679,450 +0.05(+0.54%)
May 26, 2016 9.647 9.700 9.576 9.589 732,870 -0.04(-0.41%)
May 25, 2016 9.602 9.693 9.582 9.628 753,315 +0.02(+0.20%)
May 24, 2016 9.458 9.615 9.361 9.608 1,025,319 +0.16(+1.66%)
May 23, 2016 9.458 9.471 9.413 9.452 501,923 +0.00(+0.03%)
May 20, 2016 9.380 9.478 9.380 9.449 771,968 +0.07(+0.80%)
May 19, 2016 9.406 9.465 9.305 9.374 628,141 -0.08(-0.90%)
May 18, 2016 9.191 9.465 9.172 9.458 793,758 +0.23(+2.54%)
May 17, 2016 9.426 9.439 9.185 9.224 1,002,061 -0.22(-2.28%)
May 16, 2016 9.282 9.471 9.191 9.439 1,456,396 +0.20(+2.19%)
May 13, 2016 9.295 9.380 9.198 9.237 589,412 -0.07(-0.77%)
May 12, 2016 9.295 9.361 9.230 9.308 810,307 +0.05(+0.53%)
May 11, 2016 9.302 9.383 9.240 9.260 936,734 -0.04(-0.39%)
May 10, 2016 9.159 9.321 9.138 9.295 927,498 +0.17(+1.86%)
May 09, 2016 9.126 9.185 9.074 9.126 690,374 -0.02(-0.21%)
May 06, 2016 9.015 9.152 9.015 9.145 916,457 +0.05(+0.50%)
May 05, 2016 9.126 9.198 9.087 9.100 917,782 +0.01(+0.07%)
May 04, 2016 9.022 9.139 8.969 9.093 945,721 -0.01(-0.14%)
May 03, 2016 8.976 9.119 8.911 9.106 1,355,162 -0.08(-0.92%)
May 02, 2016 9.211 9.246 9.113 9.191 1,126,652 +0.05(+0.57%)
Apr 29, 2016 9.028 9.172 8.885 9.139 1,889,513 +0.28(+3.16%)
Apr 28, 2016 8.741 8.911 8.735 8.859 1,020,921 +0.05(+0.59%)
Apr 27, 2016 8.910 8.935 8.719 8.806 864,610 -0.11(-1.23%)
Apr 26, 2016 8.865 8.942 8.819 8.916 683,848 +0.10(+1.17%)
Apr 25, 2016 8.742 8.900 8.703 8.813 835,806 +0.03(+0.29%)
Apr 22, 2016 8.748 8.845 8.748 8.787 786,950 +0.05(+0.59%)
Apr 21, 2016 8.839 8.903 8.716 8.736 839,125 -0.11(-1.24%)
Apr 20, 2016 8.826 8.858 8.787 8.845 684,504 +0.00(+0.00%)
Apr 19, 2016 8.884 8.884 8.797 8.845 635,108 +0.02(+0.22%)
Apr 18, 2016 8.813 8.865 8.755 8.826 837,884 -0.03(-0.29%)
Apr 15, 2016 8.819 8.903 8.800 8.852 608,333 +0.01(+0.07%)
Apr 14, 2016 8.819 8.939 8.710 8.845 654,735 -0.02(-0.22%)
Apr 13, 2016 8.703 8.865 8.690 8.865 897,897 +0.21(+2.46%)
Apr 12, 2016 8.620 8.678 8.587 8.652 621,766 +0.03(+0.37%)
Apr 11, 2016 8.484 8.674 8.484 8.620 737,115 +0.07(+0.83%)
Apr 08, 2016 8.510 8.616 8.497 8.549 561,649 +0.07(+0.84%)
Apr 07, 2016 8.620 8.626 8.439 8.478 880,560 -0.21(-2.45%)
Apr 06, 2016 8.658 8.710 8.594 8.690 547,364 +0.05(+0.52%)
Apr 05, 2016 8.736 8.781 8.645 8.645 773,087 -0.14(-1.61%)
Apr 04, 2016 8.806 8.819 8.732 8.787 713,875 +0.01(+0.07%)
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.