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 (%)
Feb 29, 2016 8.207 8.229 8.110 8.117 708,916 -0.09(-1.10%)
Feb 26, 2016 8.188 8.239 8.136 8.207 672,432 +0.04(+0.47%)
Feb 25, 2016 8.020 8.181 8.020 8.168 501,687 +0.15(+1.81%)
Feb 24, 2016 7.910 8.049 7.885 8.023 653,205 +0.03(+0.36%)
Feb 23, 2016 8.020 8.110 7.978 7.994 593,526 -0.06(-0.72%)
Feb 22, 2016 8.117 8.168 8.033 8.052 865,128 +0.01(+0.16%)
Feb 19, 2016 7.988 8.117 7.968 8.039 882,538 +0.05(+0.65%)
Feb 18, 2016 7.994 8.045 7.930 7.988 979,164 +0.03(+0.41%)
Feb 17, 2016 8.001 8.097 7.943 7.956 828,196 +0.03(+0.33%)
Feb 16, 2016 7.872 7.988 7.794 7.930 804,268 +0.13(+1.65%)
Feb 12, 2016 7.711 7.801 7.801 7.801 1,329,625 +0.15(+1.94%)
Feb 11, 2016 7.691 7.736 7.591 7.652 743,213 -0.13(-1.66%)
Feb 10, 2016 7.833 7.923 7.775 7.781 906,807 -0.02(-0.25%)
Feb 09, 2016 7.788 7.872 7.775 7.801 740,037 -0.05(-0.66%)
Feb 08, 2016 7.736 7.891 7.649 7.852 1,012,519 +0.08(+1.08%)
Feb 05, 2016 7.820 7.916 7.769 7.769 1,138,907 -0.01(-0.08%)
Feb 04, 2016 7.801 7.923 7.675 7.775 678,258 -0.03(-0.41%)
Feb 03, 2016 7.846 7.891 7.685 7.807 1,147,536 +0.04(+0.50%)
Feb 02, 2016 7.839 7.897 7.711 7.769 747,833 -0.15(-1.87%)
Feb 01, 2016 7.981 7.996 7.866 7.917 1,069,912 -0.09(-1.11%)
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%)
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.