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

Northwest Bancshares (NQ: NWBI )

11.15 -0.11 (-0.98%)
Streaming Delayed Price Updated: 11:32 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 (%)
Aug 31, 2016 10.21 10.23 10.13 10.22 673,655 +0.01(+0.13%)
Aug 30, 2016 10.14 10.21 10.13 10.21 381,381 +0.09(+0.85%)
Aug 29, 2016 10.08 10.15 10.04 10.12 372,613 +0.02(+0.20%)
Aug 26, 2016 10.13 10.17 10.07 10.10 788,615 -0.01(-0.13%)
Aug 25, 2016 10.04 10.11 10.02 10.11 869,460 +0.03(+0.33%)
Aug 24, 2016 10.05 10.09 10.03 10.08 410,143 +0.02(+0.20%)
Aug 23, 2016 10.06 10.11 10.04 10.06 302,055 +0.00(+0.00%)
Aug 22, 2016 10.00 10.07 9.923 10.06 485,960 +0.01(+0.13%)
Aug 19, 2016 9.996 10.07 9.966 10.05 888,390 +0.05(+0.46%)
Aug 18, 2016 9.963 10.01 9.917 10.00 745,661 +0.07(+0.73%)
Aug 17, 2016 9.910 9.936 9.844 9.930 466,508 +0.02(+0.20%)
Aug 16, 2016 9.897 10.00 9.864 9.910 420,647 -0.05(-0.46%)
Aug 15, 2016 9.956 10.00 9.844 9.956 503,581 +0.04(+0.40%)
Aug 12, 2016 9.943 9.943 9.857 9.917 394,085 -0.05(-0.53%)
Aug 11, 2016 9.950 10.02 9.927 9.969 538,235 +0.03(+0.33%)
Aug 10, 2016 9.976 10.01 9.910 9.936 611,706 -0.03(-0.33%)
Aug 09, 2016 9.956 10.00 9.940 9.969 430,950 +0.04(+0.40%)
Aug 08, 2016 9.943 9.956 9.890 9.930 591,482 -0.01(-0.13%)
Aug 05, 2016 9.805 9.996 9.778 9.943 1,028,433 +0.17(+1.75%)
Aug 04, 2016 9.732 9.805 9.732 9.772 608,107 +0.02(+0.20%)
Aug 03, 2016 9.693 9.765 9.647 9.752 618,839 +0.09(+0.89%)
Aug 02, 2016 9.699 9.772 9.647 9.666 562,139 -0.05(-0.47%)
Aug 01, 2016 9.778 9.836 9.680 9.713 714,848 -0.01(-0.07%)
Jul 29, 2016 9.693 9.797 9.687 9.719 799,031 -0.01(-0.13%)
Jul 28, 2016 9.667 9.765 9.628 9.732 543,400 +0.04(+0.40%)
Jul 27, 2016 9.739 9.739 9.651 9.693 930,948 -0.08(-0.80%)
Jul 26, 2016 9.843 9.843 9.700 9.771 648,025 +0.01(+0.13%)
Jul 25, 2016 9.791 9.830 9.732 9.758 705,597 -0.07(-0.73%)
Jul 22, 2016 9.726 9.843 9.660 9.830 401,667 +0.12(+1.28%)
Jul 21, 2016 9.713 9.752 9.660 9.706 400,001 -0.05(-0.53%)
Jul 20, 2016 9.817 9.849 9.726 9.758 616,931 -0.04(-0.40%)
Jul 19, 2016 9.778 9.872 9.758 9.797 427,384 -0.03(-0.27%)
Jul 18, 2016 9.830 9.882 9.814 9.823 354,311 -0.03(-0.33%)
Jul 15, 2016 9.856 9.881 9.791 9.856 585,678 +0.07(+0.67%)
Jul 14, 2016 9.876 9.921 9.778 9.791 670,848 -0.05(-0.46%)
Jul 13, 2016 9.843 9.869 9.791 9.836 601,444 -0.01(-0.07%)
Jul 12, 2016 9.778 9.876 9.778 9.843 1,175,203 +0.09(+0.94%)
Jul 11, 2016 9.660 9.765 9.647 9.752 858,709 +0.10(+1.01%)
Jul 08, 2016 9.647 9.700 9.628 9.654 716,058 +0.08(+0.82%)
Jul 07, 2016 9.569 9.660 9.507 9.576 573,561 +0.08(+0.82%)
Jul 05, 2016 9.504 9.543 9.439 9.497 1,411,638 -0.08(-0.82%)
Jul 01, 2016 9.634 9.576 9.576 9.576 1,198,587 -0.09(-0.94%)
Jun 30, 2016 9.348 9.667 9.328 9.667 1,237,682 +0.33(+3.56%)
Jun 29, 2016 9.328 9.341 9.230 9.335 693,995 +0.09(+0.99%)
Jun 28, 2016 9.217 9.361 9.119 9.243 925,460 +0.14(+1.58%)
Jun 27, 2016 9.178 9.191 9.067 9.100 1,241,169 -0.16(-1.76%)
Jun 24, 2016 9.159 9.465 9.159 9.263 1,768,931 -0.37(-3.86%)
Jun 23, 2016 9.550 9.634 9.537 9.634 673,390 +0.19(+2.00%)
Jun 22, 2016 9.426 9.530 9.426 9.445 589,687 +0.04(+0.42%)
Jun 21, 2016 9.361 9.445 9.289 9.406 620,605 +0.05(+0.49%)
Jun 20, 2016 9.295 9.445 9.295 9.361 540,042 +0.16(+1.70%)
Jun 17, 2016 9.282 9.341 9.165 9.204 1,826,047 -0.07(-0.70%)
Jun 16, 2016 9.263 9.302 9.204 9.269 551,181 -0.05(-0.49%)
Jun 15, 2016 9.348 9.413 9.305 9.315 490,431 -0.02(-0.21%)
Jun 14, 2016 9.400 9.471 9.308 9.335 574,719 -0.11(-1.17%)
Jun 13, 2016 9.530 9.556 9.406 9.445 762,427 -0.14(-1.43%)
Jun 10, 2016 9.569 9.595 9.491 9.582 666,063 -0.03(-0.27%)
Jun 09, 2016 9.634 9.641 9.543 9.608 701,131 -0.06(-0.61%)
Jun 08, 2016 9.628 9.687 9.576 9.667 542,377 +0.04(+0.41%)
Jun 07, 2016 9.654 9.673 9.566 9.628 568,836 +0.00(+0.00%)
Jun 06, 2016 9.563 9.660 9.563 9.628 612,645 +0.07(+0.75%)
Jun 03, 2016 9.602 9.602 9.400 9.556 778,158 -0.10(-1.08%)
Jun 02, 2016 9.628 9.660 9.497 9.660 939,916 -0.03(-0.34%)
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.