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 (%)
Sep 30, 2015 8.194 8.219 8.134 8.194 1,253,807 +0.04(+0.46%)
Sep 29, 2015 8.181 8.197 8.106 8.156 1,227,897 +0.01(+0.08%)
Sep 28, 2015 8.156 8.225 8.124 8.150 995,679 -0.04(-0.54%)
Sep 25, 2015 8.175 8.257 8.156 8.194 1,078,186 +0.09(+1.09%)
Sep 24, 2015 8.011 8.112 7.998 8.106 896,867 +0.05(+0.63%)
Sep 23, 2015 8.017 8.087 7.998 8.055 627,625 +0.06(+0.71%)
Sep 22, 2015 7.992 8.074 7.967 7.998 800,637 -0.07(-0.86%)
Sep 21, 2015 7.973 8.087 7.961 8.068 902,137 +0.12(+1.51%)
Sep 18, 2015 7.916 7.970 7.898 7.948 2,792,757 -0.06(-0.71%)
Sep 17, 2015 8.156 8.244 7.998 8.005 1,196,715 -0.18(-2.23%)
Sep 16, 2015 8.143 8.194 8.112 8.188 650,922 +0.03(+0.31%)
Sep 15, 2015 8.093 8.162 8.093 8.162 724,531 +0.08(+0.97%)
Sep 14, 2015 8.024 8.106 8.017 8.084 500,822 +0.05(+0.67%)
Sep 11, 2015 7.980 8.049 7.957 8.030 703,085 +0.01(+0.08%)
Sep 10, 2015 7.954 8.061 7.929 8.024 864,055 +0.05(+0.63%)
Sep 09, 2015 8.049 8.106 7.948 7.973 927,172 -0.01(-0.08%)
Sep 08, 2015 7.916 7.986 7.879 7.980 1,080,346 +0.13(+1.61%)
Sep 04, 2015 7.822 7.853 7.853 7.853 786,142 -0.04(-0.56%)
Sep 03, 2015 7.853 7.923 7.828 7.898 867,702 +0.06(+0.72%)
Sep 02, 2015 7.904 7.929 7.803 7.841 1,407,448 +0.01(+0.08%)
Sep 01, 2015 7.980 8.005 7.822 7.835 1,507,349 -0.26(-3.19%)
Aug 31, 2015 8.005 8.102 7.986 8.093 908,123 +0.04(+0.55%)
Aug 28, 2015 7.967 8.068 7.942 8.049 1,065,201 +0.04(+0.47%)
Aug 27, 2015 7.973 8.068 7.904 8.011 1,500,649 +0.07(+0.91%)
Aug 26, 2015 7.891 7.948 7.794 7.939 1,492,077 +0.17(+2.15%)
Aug 25, 2015 7.935 8.080 7.765 7.772 1,692,416 -0.05(-0.64%)
Aug 24, 2015 7.841 8.005 7.790 7.822 2,568,145 -0.21(-2.67%)
Aug 21, 2015 7.904 8.093 8.030 8.036 2,208,187 +0.01(+0.08%)
Aug 20, 2015 8.017 8.137 7.981 8.030 1,564,858 -0.06(-0.70%)
Aug 19, 2015 8.080 8.181 8.036 8.087 1,059,450 -0.01(-0.08%)
Aug 18, 2015 8.068 8.143 8.049 8.093 952,431 -0.01(-0.16%)
Aug 17, 2015 8.118 8.150 8.011 8.106 1,170,293 +0.01(+0.16%)
Aug 14, 2015 7.929 8.106 7.910 8.093 2,859,908 +0.16(+2.07%)
Aug 13, 2015 7.879 8.017 7.822 7.929 2,097,650 +0.07(+0.88%)
Aug 12, 2015 7.986 7.986 7.790 7.860 1,009,338 -0.13(-1.66%)
Aug 11, 2015 8.024 8.080 7.935 7.992 749,810 -0.05(-0.63%)
Aug 10, 2015 8.043 8.087 8.005 8.043 1,101,779 +0.05(+0.63%)
Aug 07, 2015 7.961 8.030 7.923 7.992 895,731 -0.03(-0.31%)
Aug 06, 2015 8.017 8.049 7.954 8.017 912,367 +0.01(+0.16%)
Aug 05, 2015 8.005 8.068 7.961 8.005 640,551 +0.03(+0.40%)
Aug 04, 2015 7.992 8.099 7.961 7.973 755,791 -0.01(-0.16%)
Aug 03, 2015 8.005 8.036 7.929 7.986 787,795 -0.01(-0.16%)
Jul 31, 2015 7.973 8.036 7.935 7.998 928,287 +0.04(+0.48%)
Jul 30, 2015 7.879 7.979 7.879 7.961 773,729 +0.06(+0.72%)
Jul 29, 2015 7.923 7.964 7.872 7.904 617,996 -0.01(-0.08%)
Jul 28, 2015 7.891 7.923 7.835 7.910 1,084,192 +0.04(+0.56%)
Jul 27, 2015 7.903 7.953 7.816 7.866 768,965 -0.02(-0.32%)
Jul 24, 2015 7.960 7.978 7.885 7.891 732,432 -0.07(-0.86%)
Jul 23, 2015 8.115 8.128 7.960 7.960 981,941 -0.13(-1.62%)
Jul 22, 2015 8.028 8.122 8.028 8.090 864,494 +0.07(+0.85%)
Jul 21, 2015 7.991 8.090 7.984 8.022 1,002,562 +0.01(+0.16%)
Jul 20, 2015 8.078 8.109 7.972 8.009 815,182 -0.04(-0.54%)
Jul 17, 2015 8.171 8.228 8.009 8.053 1,093,363 -0.08(-1.00%)
Jul 16, 2015 8.234 8.234 8.122 8.134 951,792 -0.04(-0.46%)
Jul 15, 2015 8.184 8.196 8.153 8.171 603,609 +0.00(+0.00%)
Jul 14, 2015 8.165 8.196 8.109 8.171 813,167 +0.02(+0.23%)
Jul 13, 2015 8.134 8.165 8.103 8.153 731,467 +0.06(+0.77%)
Jul 10, 2015 8.097 8.147 8.081 8.090 1,306,675 +0.06(+0.78%)
Jul 09, 2015 8.047 8.097 7.972 8.028 1,550,732 +0.09(+1.18%)
Jul 08, 2015 7.835 7.978 7.822 7.935 2,125,564 +0.06(+0.71%)
Jul 07, 2015 7.947 7.947 7.838 7.879 979,762 -0.08(-1.02%)
Jul 06, 2015 7.910 7.972 7.847 7.960 743,117 +0.01(+0.16%)
Jul 02, 2015 8.090 7.947 7.947 7.947 1,015,400 -0.17(-2.15%)
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.