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 (%)
Jun 30, 2010 6.281 6.399 6.126 6.147 1,322,578 -0.12(-1.88%)
Jun 29, 2010 6.346 6.346 6.228 6.265 1,514,173 -0.20(-3.07%)
Jun 25, 2010 6.313 6.480 6.292 6.463 18,576,640 +0.17(+2.73%)
Jun 24, 2010 6.297 6.351 6.249 6.292 1,533,994 -0.03(-0.51%)
Jun 23, 2010 6.308 6.367 6.292 6.324 921,785 +0.03(+0.43%)
Jun 22, 2010 6.351 6.420 6.297 6.297 1,254,319 -0.02(-0.25%)
Jun 21, 2010 6.431 6.431 6.276 6.313 1,446,568 -0.08(-1.17%)
Jun 18, 2010 6.388 6.404 6.313 6.388 1,516,264 +0.02(+0.25%)
Jun 17, 2010 6.303 6.388 6.265 6.372 1,454,211 +0.09(+1.36%)
Jun 16, 2010 6.201 6.321 6.201 6.287 755,370 +0.02(+0.34%)
Jun 15, 2010 6.195 6.281 6.179 6.265 1,336,893 +0.06(+1.04%)
Jun 14, 2010 6.185 6.233 6.158 6.201 749,823 +0.05(+0.78%)
Jun 11, 2010 6.126 6.182 6.099 6.153 397,600 -0.02(-0.35%)
Jun 10, 2010 6.094 6.179 6.088 6.174 657,190 +0.11(+1.86%)
Jun 09, 2010 6.190 6.190 6.035 6.061 567,192 -0.06(-1.05%)
Jun 08, 2010 6.104 6.137 6.019 6.126 978,192 +0.04(+0.62%)
Jun 07, 2010 6.088 6.179 6.067 6.088 1,163,624 +0.02(+0.35%)
Jun 04, 2010 6.099 6.185 6.056 6.067 1,056,112 -0.15(-2.41%)
Jun 03, 2010 6.233 6.233 6.147 6.217 695,636 +0.02(+0.26%)
Jun 02, 2010 6.078 6.201 5.949 6.201 1,616,013 +0.14(+2.39%)
Jun 01, 2010 6.212 6.268 6.056 6.056 1,430,587 -0.18(-2.84%)
May 28, 2010 6.324 6.313 6.222 6.233 593,057 -0.09(-1.44%)
May 27, 2010 6.335 6.335 6.260 6.324 455,350 +0.07(+1.11%)
May 26, 2010 6.169 6.265 6.169 6.254 1,532,541 +0.10(+1.66%)
May 25, 2010 6.040 6.153 6.040 6.153 1,104,007 -0.01(-0.17%)
May 24, 2010 6.206 6.228 6.158 6.163 771,189 -0.09(-1.46%)
May 21, 2010 6.072 6.260 6.035 6.254 1,466,464 +0.15(+2.46%)
May 20, 2010 6.254 6.270 6.072 6.104 1,007,714 -0.22(-3.47%)
May 19, 2010 6.496 6.522 6.297 6.324 1,256,599 -0.20(-3.12%)
May 18, 2010 6.667 6.672 6.512 6.528 799,325 -0.09(-1.30%)
May 17, 2010 6.630 6.667 6.496 6.613 641,949 +0.01(+0.16%)
May 14, 2010 6.613 6.619 6.528 6.603 670,051 -0.04(-0.65%)
May 13, 2010 6.592 6.689 6.485 6.646 954,094 +0.08(+1.22%)
May 12, 2010 6.496 6.597 6.388 6.565 807,438 +0.08(+1.16%)
May 11, 2010 6.463 6.512 6.351 6.490 504,183 +0.05(+0.75%)
May 10, 2010 6.410 6.512 6.346 6.442 844,996 +0.18(+2.91%)
May 07, 2010 6.437 6.496 6.260 6.260 1,463,370 -0.18(-2.75%)
May 06, 2010 6.490 6.565 6.142 6.437 1,467,418 -0.09(-1.40%)
May 05, 2010 6.555 6.640 6.486 6.528 1,178,306 -0.16(-2.40%)
May 04, 2010 6.747 6.790 6.656 6.689 1,293,648 -0.13(-1.89%)
May 03, 2010 6.721 6.844 6.689 6.817 1,244,055 +0.13(+1.92%)
Apr 30, 2010 6.769 6.769 6.678 6.689 1,092,858 -0.08(-1.19%)
Apr 29, 2010 6.608 6.780 6.544 6.769 1,320,518 +0.21(+3.19%)
Apr 28, 2010 6.656 6.689 6.549 6.560 676,617 -0.08(-1.21%)
Apr 27, 2010 6.715 6.823 6.640 6.640 1,685,289 -0.11(-1.67%)
Apr 26, 2010 6.839 6.855 6.731 6.753 1,024,985 -0.09(-1.25%)
Apr 23, 2010 6.753 6.855 6.705 6.839 1,939,243 +0.14(+2.08%)
Apr 22, 2010 6.383 6.726 6.319 6.699 2,183,236 +0.32(+4.95%)
Apr 21, 2010 6.319 6.383 6.297 6.383 931,969 +0.05(+0.85%)
Apr 20, 2010 6.297 6.335 6.265 6.329 549,125 +0.04(+0.68%)
Apr 19, 2010 6.324 6.340 6.246 6.287 809,071 -0.04(-0.59%)
Apr 16, 2010 6.378 6.383 6.319 6.324 902,424 -0.06(-0.92%)
Apr 15, 2010 6.367 6.399 6.335 6.383 891,729 -0.01(-0.08%)
Apr 14, 2010 6.378 6.388 6.351 6.388 960,911 +0.01(+0.08%)
Apr 13, 2010 6.335 6.388 6.324 6.383 605,488 +0.02(+0.34%)
Apr 12, 2010 6.335 6.378 6.324 6.362 302,618 +0.01(+0.17%)
Apr 09, 2010 6.362 6.362 6.303 6.351 634,702 -0.02(-0.25%)
Apr 08, 2010 6.362 6.372 6.313 6.367 597,729 +0.01(+0.08%)
Apr 07, 2010 6.329 6.362 6.297 6.362 1,059,043 +0.01(+0.08%)
Apr 06, 2010 6.254 6.356 6.254 6.356 849,058 +0.05(+0.76%)
Apr 05, 2010 6.351 6.356 6.270 6.308 803,949 -0.04(-0.68%)
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.