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

Northwest Bancshares (NQ: NWBI )

11.16 -0.10 (-0.89%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 23, 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 (%)
Jul 31, 2015 7.973 8.036 7.935 7.998 928,287 +0.04(+0.48%)
Jul 30, 2015 7.879 7.979 7.879 7.961 773,729 +0.06(+0.72%)
Jul 29, 2015 7.923 7.964 7.872 7.904 617,996 -0.01(-0.08%)
Jul 28, 2015 7.891 7.923 7.835 7.910 1,084,192 +0.04(+0.56%)
Jul 27, 2015 7.903 7.953 7.816 7.866 768,965 -0.02(-0.32%)
Jul 24, 2015 7.960 7.978 7.885 7.891 732,432 -0.07(-0.86%)
Jul 23, 2015 8.115 8.128 7.960 7.960 981,941 -0.13(-1.62%)
Jul 22, 2015 8.028 8.122 8.028 8.090 864,494 +0.07(+0.85%)
Jul 21, 2015 7.991 8.090 7.984 8.022 1,002,562 +0.01(+0.16%)
Jul 20, 2015 8.078 8.109 7.972 8.009 815,182 -0.04(-0.54%)
Jul 17, 2015 8.171 8.228 8.009 8.053 1,093,363 -0.08(-1.00%)
Jul 16, 2015 8.234 8.234 8.122 8.134 951,792 -0.04(-0.46%)
Jul 15, 2015 8.184 8.196 8.153 8.171 603,609 +0.00(+0.00%)
Jul 14, 2015 8.165 8.196 8.109 8.171 813,167 +0.02(+0.23%)
Jul 13, 2015 8.134 8.165 8.103 8.153 731,467 +0.06(+0.77%)
Jul 10, 2015 8.097 8.147 8.081 8.090 1,306,675 +0.06(+0.78%)
Jul 09, 2015 8.047 8.097 7.972 8.028 1,550,732 +0.09(+1.18%)
Jul 08, 2015 7.835 7.978 7.822 7.935 2,125,564 +0.06(+0.71%)
Jul 07, 2015 7.947 7.947 7.838 7.879 979,762 -0.08(-1.02%)
Jul 06, 2015 7.910 7.972 7.847 7.960 743,117 +0.01(+0.16%)
Jul 02, 2015 8.090 7.947 7.947 7.947 1,015,400 -0.17(-2.15%)
Jul 01, 2015 8.059 8.128 8.003 8.122 1,225,377 +0.13(+1.64%)
Jun 30, 2015 8.003 8.041 7.941 7.991 1,144,288 +0.04(+0.55%)
Jun 29, 2015 8.103 8.122 7.935 7.947 1,188,038 -0.15(-1.85%)
Jun 26, 2015 8.041 8.103 7.992 8.097 1,717,257 +0.06(+0.70%)
Jun 25, 2015 8.047 8.072 7.977 8.041 928,888 +0.04(+0.47%)
Jun 24, 2015 7.966 8.059 7.947 8.003 1,502,754 +0.02(+0.23%)
Jun 23, 2015 7.910 7.991 7.910 7.984 956,774 +0.07(+0.95%)
Jun 22, 2015 7.903 7.960 7.841 7.910 1,246,061 +0.02(+0.32%)
Jun 19, 2015 7.866 7.897 7.829 7.885 1,136,587 +0.02(+0.32%)
Jun 18, 2015 7.829 7.885 7.791 7.860 717,865 +0.06(+0.80%)
Jun 17, 2015 7.885 7.885 7.760 7.797 815,197 -0.07(-0.87%)
Jun 16, 2015 7.810 7.885 7.723 7.866 730,692 +0.06(+0.72%)
Jun 15, 2015 7.804 7.847 7.741 7.810 760,498 +0.01(+0.08%)
Jun 12, 2015 7.773 7.810 7.729 7.804 580,262 +0.02(+0.24%)
Jun 11, 2015 7.829 7.829 7.748 7.785 694,342 -0.01(-0.12%)
Jun 10, 2015 7.754 7.847 7.729 7.794 749,399 +0.07(+0.93%)
Jun 09, 2015 7.704 7.766 7.660 7.723 645,495 +0.01(+0.16%)
Jun 08, 2015 7.723 7.729 7.667 7.710 658,869 -0.01(-0.08%)
Jun 05, 2015 7.635 7.735 7.617 7.716 697,376 +0.09(+1.23%)
Jun 04, 2015 7.673 7.698 7.582 7.623 816,881 -0.07(-0.89%)
Jun 03, 2015 7.692 7.723 7.561 7.692 623,341 +0.04(+0.57%)
Jun 02, 2015 7.561 7.679 7.486 7.648 839,596 +0.09(+1.15%)
Jun 01, 2015 7.598 7.604 7.496 7.561 877,720 +0.02(+0.25%)
May 29, 2015 7.604 7.635 7.517 7.542 1,379,630 -0.06(-0.74%)
May 28, 2015 7.505 7.611 7.501 7.598 1,005,750 +0.09(+1.25%)
May 27, 2015 7.529 7.561 7.467 7.505 3,040,851 +0.01(+0.08%)
May 26, 2015 7.567 7.598 7.448 7.498 2,201,821 -0.10(-1.31%)
May 22, 2015 7.611 7.598 7.598 7.598 806,994 -0.01(-0.16%)
May 21, 2015 7.685 7.685 7.598 7.611 1,406,118 -0.06(-0.81%)
May 20, 2015 7.723 7.723 7.635 7.673 748,415 -0.04(-0.49%)
May 19, 2015 7.729 7.735 7.667 7.710 969,050 +0.01(+0.08%)
May 18, 2015 7.592 7.713 7.579 7.704 646,869 +0.09(+1.23%)
May 15, 2015 7.729 7.729 7.579 7.611 557,358 -0.11(-1.45%)
May 14, 2015 7.698 7.748 7.629 7.723 902,445 +0.02(+0.32%)
May 13, 2015 7.704 7.750 7.617 7.698 576,777 +0.00(+0.00%)
May 12, 2015 7.598 7.704 7.561 7.698 706,543 +0.07(+0.98%)
May 11, 2015 7.654 7.716 7.598 7.623 1,079,124 -0.01(-0.08%)
May 08, 2015 7.648 7.689 7.573 7.629 464,443 +0.04(+0.49%)
May 07, 2015 7.654 7.692 7.561 7.592 490,885 -0.06(-0.81%)
May 06, 2015 7.635 7.635 7.548 7.654 887,051 +0.06(+0.82%)
May 05, 2015 7.611 7.611 7.548 7.592 966,090 -0.06(-0.73%)
May 04, 2015 7.648 7.713 7.617 7.648 617,422 +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.