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

Northwest Bancshares (NQ: NWBI )

11.26 -0.05 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 29, 2016 8.019 8.019 7.917 8.006 1,663,199 +0.01(+0.08%)
Jan 28, 2016 8.006 8.057 7.968 8.000 1,067,687 +0.06(+0.72%)
Jan 27, 2016 7.872 8.025 7.866 7.942 2,153,478 +0.03(+0.40%)
Jan 26, 2016 7.560 7.910 7.560 7.910 1,993,444 +0.37(+4.90%)
Jan 25, 2016 7.745 7.745 7.528 7.541 993,208 -0.22(-2.79%)
Jan 22, 2016 7.732 7.786 7.643 7.758 864,283 +0.10(+1.25%)
Jan 21, 2016 7.809 7.821 7.656 7.662 799,439 -0.15(-1.88%)
Jan 20, 2016 7.681 7.866 7.637 7.809 1,006,758 -0.01(-0.16%)
Jan 19, 2016 7.898 7.961 7.764 7.821 843,101 -0.01(-0.08%)
Jan 15, 2016 7.675 7.828 7.828 7.828 1,258,414 -0.03(-0.41%)
Jan 14, 2016 7.891 7.974 7.853 7.859 1,020,012 -0.03(-0.32%)
Jan 13, 2016 8.108 8.261 7.847 7.885 866,691 -0.22(-2.67%)
Jan 12, 2016 8.140 8.261 8.012 8.102 778,472 +0.01(+0.08%)
Jan 11, 2016 8.070 8.152 8.031 8.095 648,176 +0.03(+0.39%)
Jan 08, 2016 8.254 8.334 8.057 8.063 919,074 -0.15(-1.86%)
Jan 07, 2016 8.235 8.302 8.191 8.216 932,063 -0.11(-1.38%)
Jan 06, 2016 8.299 8.388 8.299 8.331 792,753 -0.06(-0.68%)
Jan 05, 2016 8.350 8.430 8.344 8.388 824,569 +0.04(+0.53%)
Jan 04, 2016 8.426 8.490 8.312 8.344 1,089,777 -0.18(-2.17%)
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%)
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.