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 (%)
Mar 31, 2016 8.768 8.826 8.710 8.710 1,011,513 -0.08(-0.95%)
Mar 30, 2016 8.768 8.839 8.755 8.794 711,011 +0.03(+0.37%)
Mar 29, 2016 8.594 8.761 8.507 8.761 837,090 +0.13(+1.49%)
Mar 28, 2016 8.626 8.687 8.594 8.632 910,424 +0.01(+0.07%)
Mar 24, 2016 8.549 8.626 8.626 8.626 651,783 +0.05(+0.53%)
Mar 23, 2016 8.632 8.697 8.581 8.581 908,071 -0.06(-0.75%)
Mar 22, 2016 8.600 8.684 8.568 8.645 557,251 -0.01(-0.15%)
Mar 21, 2016 8.748 8.810 8.555 8.658 1,025,699 -0.09(-1.03%)
Mar 18, 2016 8.710 8.800 8.636 8.748 1,762,272 +0.07(+0.82%)
Mar 17, 2016 8.478 8.703 8.420 8.678 1,045,009 +0.15(+1.82%)
Mar 16, 2016 8.484 8.574 8.471 8.523 549,584 +0.01(+0.08%)
Mar 15, 2016 8.465 8.574 8.426 8.516 558,205 -0.02(-0.23%)
Mar 14, 2016 8.555 8.594 8.504 8.536 568,830 -0.03(-0.30%)
Mar 11, 2016 8.471 8.568 8.458 8.562 461,526 +0.13(+1.53%)
Mar 10, 2016 8.458 8.510 8.336 8.433 764,218 -0.01(-0.15%)
Mar 09, 2016 8.516 8.536 8.407 8.445 441,047 -0.03(-0.38%)
Mar 08, 2016 8.452 8.574 8.439 8.478 709,626 -0.05(-0.53%)
Mar 07, 2016 8.445 8.549 8.420 8.523 741,671 +0.05(+0.61%)
Mar 04, 2016 8.420 8.504 8.229 8.471 729,645 +0.06(+0.77%)
Mar 03, 2016 8.310 8.413 8.291 8.407 934,698 +0.06(+0.77%)
Mar 02, 2016 8.317 8.342 8.227 8.342 649,407 +0.02(+0.23%)
Mar 01, 2016 8.142 8.342 8.117 8.323 931,986 +0.21(+2.54%)
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%)
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.