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 28, 2013 6.833 6.833 6.780 6.796 567,364 -0.01(-0.16%)
Mar 27, 2013 6.753 6.823 6.702 6.806 777,528 +0.04(+0.55%)
Mar 26, 2013 6.731 6.780 6.699 6.769 734,891 +0.08(+1.20%)
Mar 25, 2013 6.780 6.780 6.678 6.689 2,210,509 -0.03(-0.40%)
Mar 22, 2013 6.742 6.747 6.694 6.715 1,518,412 +0.01(+0.16%)
Mar 21, 2013 6.780 6.855 6.699 6.705 1,846,186 -0.11(-1.65%)
Mar 20, 2013 6.801 6.843 6.785 6.817 589,738 +0.06(+0.95%)
Mar 19, 2013 6.833 6.865 6.747 6.753 1,200,923 -0.05(-0.71%)
Mar 18, 2013 6.774 6.833 6.753 6.801 532,634 -0.01(-0.16%)
Mar 15, 2013 6.774 6.855 6.747 6.812 2,859,445 +0.05(+0.79%)
Mar 14, 2013 6.721 6.780 6.662 6.758 821,645 +0.05(+0.72%)
Mar 13, 2013 6.672 6.721 6.630 6.710 584,420 +0.06(+0.89%)
Mar 12, 2013 6.705 6.721 6.635 6.651 902,747 -0.05(-0.80%)
Mar 11, 2013 6.715 6.753 6.662 6.705 833,105 -0.03(-0.48%)
Mar 08, 2013 6.801 6.806 6.731 6.737 687,415 +0.01(+0.16%)
Mar 07, 2013 6.699 6.753 6.694 6.726 466,328 +0.02(+0.24%)
Mar 06, 2013 6.737 6.801 6.678 6.710 534,881 -0.03(-0.40%)
Mar 05, 2013 6.769 6.839 6.683 6.737 676,931 -0.02(-0.24%)
Mar 04, 2013 6.694 6.796 6.680 6.753 909,199 +0.03(+0.40%)
Mar 01, 2013 6.640 6.742 6.597 6.726 684,019 +0.02(+0.36%)
Feb 28, 2013 6.672 6.753 6.672 6.702 685,642 -0.01(-0.20%)
Feb 27, 2013 6.694 6.750 6.651 6.715 799,500 +0.03(+0.48%)
Feb 26, 2013 6.699 6.715 6.646 6.683 537,799 -0.12(-1.81%)
Feb 22, 2013 6.801 6.812 6.758 6.806 491,656 +0.05(+0.71%)
Feb 21, 2013 6.801 6.823 6.731 6.758 705,673 -0.03(-0.51%)
Feb 20, 2013 6.914 6.914 6.785 6.793 961,468 -0.12(-1.74%)
Feb 19, 2013 6.769 6.940 6.747 6.914 1,708,590 +0.17(+2.54%)
Feb 15, 2013 6.726 6.761 6.683 6.742 981,719 +0.05(+0.80%)
Feb 14, 2013 6.667 6.731 6.565 6.689 628,716 -0.01(-0.08%)
Feb 13, 2013 6.640 6.699 6.597 6.694 587,419 +0.05(+0.73%)
Feb 12, 2013 6.635 6.667 6.571 6.646 855,372 +0.01(+0.16%)
Feb 11, 2013 6.635 6.646 6.619 6.635 467,689 +0.02(+0.24%)
Feb 08, 2013 6.619 6.646 6.603 6.619 669,150 +0.02(+0.32%)
Feb 07, 2013 6.630 6.638 6.581 6.597 767,724 -0.02(-0.32%)
Feb 06, 2013 6.533 6.619 6.533 6.619 922,346 +0.15(+2.32%)
Feb 04, 2013 6.517 6.538 6.458 6.469 927,808 -0.06(-0.98%)
Feb 01, 2013 6.555 6.576 6.522 6.533 1,998,319 -0.01(-0.08%)
Jan 31, 2013 6.490 6.544 6.463 6.538 1,983,998 +0.05(+0.83%)
Jan 30, 2013 6.571 6.581 6.453 6.485 1,468,733 -0.08(-1.14%)
Jan 29, 2013 6.571 6.613 6.549 6.560 869,342 -0.02(-0.33%)
Jan 28, 2013 6.608 6.619 6.545 6.581 970,029 -0.02(-0.24%)
Jan 25, 2013 6.624 6.646 6.592 6.597 1,101,119 +0.00(+0.00%)
Jan 24, 2013 6.592 6.651 6.549 6.597 1,606,193 +0.00(+0.00%)
Jan 23, 2013 6.646 6.646 6.565 6.597 741,882 -0.03(-0.49%)
Jan 22, 2013 6.544 6.640 6.533 6.630 1,375,633 +0.10(+1.56%)
Jan 18, 2013 6.565 6.608 6.528 6.528 1,120,912 -0.06(-0.89%)
Jan 17, 2013 6.565 6.597 6.549 6.587 1,412,783 +0.03(+0.49%)
Jan 16, 2013 6.587 6.597 6.549 6.555 724,615 -0.04(-0.57%)
Jan 15, 2013 6.608 6.619 6.576 6.592 919,805 -0.04(-0.57%)
Jan 14, 2013 6.630 6.646 6.597 6.630 671,633 -0.02(-0.24%)
Jan 11, 2013 6.672 6.672 6.587 6.646 515,696 -0.01(-0.16%)
Jan 10, 2013 6.667 6.667 6.624 6.656 266,483 +0.01(+0.08%)
Jan 09, 2013 6.635 6.672 6.619 6.651 633,362 +0.02(+0.32%)
Jan 08, 2013 6.624 6.659 6.571 6.630 504,754 -0.01(-0.08%)
Jan 07, 2013 6.619 6.646 6.603 6.635 502,793 -0.02(-0.32%)
Jan 04, 2013 6.672 6.689 6.619 6.656 576,395 +0.02(+0.24%)
Jan 03, 2013 6.678 6.678 6.619 6.640 757,345 -0.03(-0.40%)
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.