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 (%)
Dec 30, 2011 6.699 6.833 6.667 6.667 624,423 -0.11(-1.58%)
Dec 29, 2011 6.667 6.774 6.640 6.774 637,825 +0.12(+1.77%)
Dec 28, 2011 6.764 6.764 6.651 6.656 621,635 -0.10(-1.51%)
Dec 27, 2011 6.710 6.785 6.656 6.758 637,213 +0.02(+0.24%)
Dec 23, 2011 6.774 6.782 6.710 6.742 373,101 +0.02(+0.32%)
Dec 21, 2011 6.667 6.737 6.555 6.721 1,509,346 +0.05(+0.80%)
Dec 20, 2011 6.555 6.678 6.549 6.667 947,861 +0.23(+3.58%)
Dec 19, 2011 6.565 6.635 6.431 6.437 1,807,592 -0.09(-1.31%)
Dec 16, 2011 6.560 6.667 6.490 6.522 3,662,078 +0.01(+0.16%)
Dec 15, 2011 6.517 6.568 6.469 6.512 844,879 +0.08(+1.25%)
Dec 14, 2011 6.442 6.549 6.421 6.431 851,693 -0.08(-1.15%)
Dec 13, 2011 6.689 6.742 6.474 6.506 1,113,491 -0.12(-1.78%)
Dec 12, 2011 6.581 6.635 6.496 6.624 782,452 -0.03(-0.48%)
Dec 09, 2011 6.463 6.683 6.442 6.656 690,238 +0.23(+3.50%)
Dec 08, 2011 6.608 6.608 6.431 6.431 692,904 -0.21(-3.15%)
Dec 07, 2011 6.651 6.662 6.480 6.640 827,716 -0.03(-0.40%)
Dec 06, 2011 6.640 6.705 6.597 6.667 712,909 +0.02(+0.32%)
Dec 05, 2011 6.683 6.699 6.592 6.646 1,311,618 +0.02(+0.32%)
Dec 02, 2011 6.630 6.672 6.581 6.624 674,585 +0.08(+1.15%)
Dec 01, 2011 6.619 6.672 6.522 6.549 883,377 -0.11(-1.61%)
Nov 30, 2011 6.571 6.667 6.437 6.656 1,927,009 +0.28(+4.46%)
Nov 29, 2011 6.297 6.404 6.195 6.372 1,337,513 +0.06(+1.02%)
Nov 28, 2011 6.254 6.308 6.163 6.308 1,267,643 +0.18(+2.88%)
Nov 25, 2011 6.099 6.228 6.099 6.131 653,812 +0.03(+0.53%)
Nov 23, 2011 6.206 6.217 6.083 6.099 712,412 -0.14(-2.23%)
Nov 22, 2011 6.329 6.393 6.233 6.238 766,883 -0.10(-1.61%)
Nov 21, 2011 6.394 6.426 6.313 6.340 712,840 -0.12(-1.91%)
Nov 18, 2011 6.458 6.538 6.447 6.463 747,131 -0.01(-0.08%)
Nov 17, 2011 6.469 6.560 6.431 6.469 778,097 +0.01(+0.17%)
Nov 16, 2011 6.496 6.592 6.415 6.458 1,909,007 -0.11(-1.71%)
Nov 15, 2011 6.453 6.589 6.453 6.571 822,505 +0.08(+1.16%)
Nov 14, 2011 6.597 6.639 6.442 6.496 855,404 -0.11(-1.62%)
Nov 11, 2011 6.533 6.613 6.506 6.603 778,242 +0.14(+2.16%)
Nov 10, 2011 6.469 6.490 6.378 6.463 961,528 +0.09(+1.34%)
Nov 09, 2011 6.512 6.581 6.372 6.378 1,033,742 -0.28(-4.19%)
Nov 08, 2011 6.587 6.678 6.485 6.656 809,246 +0.09(+1.31%)
Nov 07, 2011 6.555 6.592 6.442 6.571 518,041 +0.01(+0.08%)
Nov 04, 2011 6.549 6.597 6.490 6.565 715,788 -0.03(-0.41%)
Nov 03, 2011 6.635 6.667 6.485 6.592 1,267,843 +0.04(+0.57%)
Nov 02, 2011 6.496 6.597 6.469 6.555 937,216 +0.16(+2.43%)
Nov 01, 2011 6.431 6.571 6.372 6.399 1,365,751 -0.28(-4.25%)
Oct 31, 2011 6.737 6.834 6.667 6.683 1,068,650 -0.15(-2.20%)
Oct 28, 2011 6.817 6.881 6.726 6.833 1,252,194 -0.01(-0.08%)
Oct 27, 2011 6.774 6.930 6.501 6.839 2,560,185 +0.23(+3.49%)
Oct 26, 2011 6.603 6.667 6.528 6.608 1,606,215 +0.10(+1.57%)
Oct 25, 2011 6.646 6.737 6.501 6.506 1,435,821 -0.24(-3.50%)
Oct 24, 2011 6.689 6.774 6.608 6.742 1,270,067 +0.05(+0.80%)
Oct 21, 2011 6.635 6.769 6.533 6.689 1,158,313 +0.19(+2.97%)
Oct 20, 2011 6.576 6.613 6.372 6.496 1,611,863 -0.10(-1.46%)
Oct 19, 2011 6.651 6.737 6.565 6.592 1,036,962 -0.08(-1.13%)
Oct 18, 2011 6.453 6.726 6.362 6.667 1,471,483 +0.23(+3.49%)
Oct 17, 2011 6.565 6.670 6.421 6.442 1,010,670 -0.19(-2.83%)
Oct 14, 2011 6.640 6.742 6.474 6.630 1,103,212 +0.03(+0.49%)
Oct 13, 2011 6.635 6.667 6.512 6.597 797,243 -0.09(-1.28%)
Oct 12, 2011 6.683 6.747 6.656 6.683 1,643,150 +0.03(+0.40%)
Oct 11, 2011 6.549 6.672 6.501 6.656 1,391,120 +0.05(+0.81%)
Oct 10, 2011 6.469 6.603 6.458 6.603 1,196,226 +0.21(+3.27%)
Oct 07, 2011 6.608 6.608 6.383 6.394 1,295,896 -0.21(-3.24%)
Oct 06, 2011 6.506 6.619 6.426 6.608 1,679,328 +0.14(+2.15%)
Oct 05, 2011 6.469 6.533 6.340 6.469 1,165,156 -0.01(-0.08%)
Oct 04, 2011 6.072 6.496 6.072 6.474 2,051,400 +0.36(+5.87%)
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.