Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Bancshares (NQ: NWBI )

11.26 UNCHANGED
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 29, 2012 6.249 6.276 6.174 6.276 765,336 +0.14(+2.36%)
Jun 28, 2012 6.131 6.163 6.037 6.131 529,160 -0.04(-0.69%)
Jun 27, 2012 6.104 6.195 6.083 6.174 499,875 +0.07(+1.14%)
Jun 26, 2012 6.088 6.142 6.078 6.104 531,545 +0.01(+0.18%)
Jun 25, 2012 6.110 6.131 6.072 6.094 602,816 -0.08(-1.22%)
Jun 22, 2012 6.115 6.185 6.078 6.169 1,034,962 +0.10(+1.59%)
Jun 21, 2012 6.088 6.094 6.003 6.072 1,083,936 +0.01(+0.18%)
Jun 20, 2012 6.008 6.131 6.008 6.061 707,190 +0.03(+0.53%)
Jun 19, 2012 5.970 6.072 5.949 6.029 823,343 +0.08(+1.26%)
Jun 18, 2012 5.938 5.992 5.938 5.954 766,913 -0.02(-0.27%)
Jun 15, 2012 6.045 6.072 5.960 5.970 2,034,060 -0.09(-1.50%)
Jun 14, 2012 5.997 6.072 5.997 6.061 447,483 +0.06(+0.98%)
Jun 13, 2012 6.019 6.110 5.938 6.003 595,793 -0.04(-0.71%)
Jun 12, 2012 5.970 6.061 5.960 6.045 599,349 +0.10(+1.71%)
Jun 11, 2012 6.270 6.281 5.933 5.944 1,939,393 -0.26(-4.23%)
Jun 08, 2012 6.110 6.238 6.086 6.206 404,963 +0.08(+1.22%)
Jun 07, 2012 6.212 6.212 6.120 6.131 686,751 -0.01(-0.17%)
Jun 06, 2012 6.072 6.147 6.051 6.142 707,731 +0.09(+1.42%)
Jun 05, 2012 6.019 6.094 5.976 6.056 1,227,528 +0.05(+0.80%)
Jun 04, 2012 5.970 6.013 5.911 6.008 863,922 +0.04(+0.63%)
Jun 01, 2012 6.040 6.094 5.965 5.970 611,490 -0.18(-2.88%)
May 31, 2012 6.179 6.185 6.131 6.147 789,083 -0.04(-0.61%)
May 30, 2012 6.260 6.276 6.185 6.185 470,728 -0.13(-2.04%)
May 29, 2012 6.351 6.356 6.265 6.313 312,393 +0.02(+0.34%)
May 25, 2012 6.297 6.319 6.254 6.292 546,123 +0.01(+0.09%)
May 24, 2012 6.244 6.287 6.153 6.287 715,556 +0.05(+0.77%)
May 23, 2012 6.233 6.265 6.126 6.238 1,181,277 -0.03(-0.51%)
May 22, 2012 6.346 6.378 6.233 6.270 617,730 -0.06(-1.02%)
May 21, 2012 6.324 6.399 6.303 6.335 979,433 +0.02(+0.34%)
May 18, 2012 6.362 6.415 6.303 6.313 736,624 -0.06(-1.01%)
May 17, 2012 6.437 6.485 6.367 6.378 776,795 -0.02(-0.34%)
May 16, 2012 6.447 6.490 6.399 6.399 489,982 -0.04(-0.67%)
May 15, 2012 6.351 6.463 6.351 6.442 1,180,114 +0.08(+1.26%)
May 14, 2012 6.388 6.431 6.356 6.362 1,008,526 -0.07(-1.08%)
May 11, 2012 6.431 6.484 6.404 6.431 842,011 -0.06(-0.99%)
May 10, 2012 6.458 6.533 6.431 6.496 560,369 +0.07(+1.08%)
May 09, 2012 6.442 6.496 6.404 6.426 846,414 -0.06(-0.99%)
May 08, 2012 6.463 6.538 6.442 6.490 1,046,066 -0.01(-0.08%)
May 07, 2012 6.447 6.528 6.431 6.496 979,618 +0.05(+0.75%)
May 04, 2012 6.415 6.490 6.367 6.447 1,095,043 +0.01(+0.08%)
May 03, 2012 6.501 6.549 6.372 6.442 1,893,615 -0.08(-1.23%)
May 02, 2012 6.490 6.549 6.453 6.522 649,261 +0.01(+0.16%)
May 01, 2012 6.517 6.619 6.496 6.512 813,955 -0.09(-1.38%)
Apr 30, 2012 6.699 6.721 6.587 6.603 600,198 -0.08(-1.12%)
Apr 27, 2012 6.613 6.699 6.592 6.678 441,070 +0.05(+0.73%)
Apr 26, 2012 6.587 6.635 6.560 6.630 451,610 +0.01(+0.08%)
Apr 25, 2012 6.678 6.694 6.592 6.624 859,815 +0.01(+0.16%)
Apr 24, 2012 6.608 6.646 6.533 6.613 941,936 +0.02(+0.33%)
Apr 23, 2012 6.613 6.672 6.565 6.592 580,840 -0.12(-1.84%)
Apr 20, 2012 6.801 6.801 6.603 6.715 555,462 +0.05(+0.72%)
Apr 19, 2012 6.667 6.705 6.587 6.667 822,912 -0.02(-0.32%)
Apr 18, 2012 6.737 6.753 6.635 6.689 376,415 -0.09(-1.34%)
Apr 17, 2012 6.721 6.817 6.678 6.780 674,705 +0.12(+1.77%)
Apr 16, 2012 6.581 6.694 6.560 6.662 417,662 +0.09(+1.39%)
Apr 13, 2012 6.705 6.705 6.565 6.571 535,851 -0.18(-2.62%)
Apr 12, 2012 6.705 6.769 6.678 6.747 414,593 +0.03(+0.48%)
Apr 11, 2012 6.646 6.715 6.603 6.715 700,512 +0.14(+2.12%)
Apr 10, 2012 6.689 6.731 6.565 6.576 716,508 -0.11(-1.68%)
Apr 09, 2012 6.705 6.758 6.662 6.689 496,602 -0.08(-1.19%)
Apr 05, 2012 6.780 6.791 6.753 6.769 532,731 -0.05(-0.71%)
Apr 04, 2012 6.860 6.876 6.780 6.817 484,939 -0.12(-1.70%)
Apr 03, 2012 6.908 6.967 6.839 6.935 646,039 +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.