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

Northwest Bancshares (NQ: NWBI )

11.14 -0.03 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 9.028 9.172 8.885 9.139 1,889,513 +0.28(+3.16%)
Apr 28, 2016 8.741 8.911 8.735 8.859 1,020,921 +0.05(+0.59%)
Apr 27, 2016 8.910 8.935 8.719 8.806 864,610 -0.11(-1.23%)
Apr 26, 2016 8.865 8.942 8.819 8.916 683,848 +0.10(+1.17%)
Apr 25, 2016 8.742 8.900 8.703 8.813 835,806 +0.03(+0.29%)
Apr 22, 2016 8.748 8.845 8.748 8.787 786,950 +0.05(+0.59%)
Apr 21, 2016 8.839 8.903 8.716 8.736 839,125 -0.11(-1.24%)
Apr 20, 2016 8.826 8.858 8.787 8.845 684,504 +0.00(+0.00%)
Apr 19, 2016 8.884 8.884 8.797 8.845 635,108 +0.02(+0.22%)
Apr 18, 2016 8.813 8.865 8.755 8.826 837,884 -0.03(-0.29%)
Apr 15, 2016 8.819 8.903 8.800 8.852 608,333 +0.01(+0.07%)
Apr 14, 2016 8.819 8.939 8.710 8.845 654,735 -0.02(-0.22%)
Apr 13, 2016 8.703 8.865 8.690 8.865 897,897 +0.21(+2.46%)
Apr 12, 2016 8.620 8.678 8.587 8.652 621,766 +0.03(+0.37%)
Apr 11, 2016 8.484 8.674 8.484 8.620 737,115 +0.07(+0.83%)
Apr 08, 2016 8.510 8.616 8.497 8.549 561,649 +0.07(+0.84%)
Apr 07, 2016 8.620 8.626 8.439 8.478 880,560 -0.21(-2.45%)
Apr 06, 2016 8.658 8.710 8.594 8.690 547,364 +0.05(+0.52%)
Apr 05, 2016 8.736 8.781 8.645 8.645 773,087 -0.14(-1.61%)
Apr 04, 2016 8.806 8.819 8.732 8.787 713,875 +0.01(+0.07%)
Apr 01, 2016 8.723 8.813 8.652 8.781 786,663 +0.07(+0.81%)
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%)
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.