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 (%)
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%)
Oct 01, 2015 8.194 8.203 8.061 8.175 1,599,700 -0.02(-0.23%)
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%)
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.