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 (%)
Aug 31, 2015 8.005 8.102 7.986 8.093 908,123 +0.04(+0.55%)
Aug 28, 2015 7.967 8.068 7.942 8.049 1,065,201 +0.04(+0.47%)
Aug 27, 2015 7.973 8.068 7.904 8.011 1,500,649 +0.07(+0.91%)
Aug 26, 2015 7.891 7.948 7.794 7.939 1,492,077 +0.17(+2.15%)
Aug 25, 2015 7.935 8.080 7.765 7.772 1,692,416 -0.05(-0.64%)
Aug 24, 2015 7.841 8.005 7.790 7.822 2,568,145 -0.21(-2.67%)
Aug 21, 2015 7.904 8.093 8.030 8.036 2,208,187 +0.01(+0.08%)
Aug 20, 2015 8.017 8.137 7.981 8.030 1,564,858 -0.06(-0.70%)
Aug 19, 2015 8.080 8.181 8.036 8.087 1,059,450 -0.01(-0.08%)
Aug 18, 2015 8.068 8.143 8.049 8.093 952,431 -0.01(-0.16%)
Aug 17, 2015 8.118 8.150 8.011 8.106 1,170,293 +0.01(+0.16%)
Aug 14, 2015 7.929 8.106 7.910 8.093 2,859,908 +0.16(+2.07%)
Aug 13, 2015 7.879 8.017 7.822 7.929 2,097,650 +0.07(+0.88%)
Aug 12, 2015 7.986 7.986 7.790 7.860 1,009,338 -0.13(-1.66%)
Aug 11, 2015 8.024 8.080 7.935 7.992 749,810 -0.05(-0.63%)
Aug 10, 2015 8.043 8.087 8.005 8.043 1,101,779 +0.05(+0.63%)
Aug 07, 2015 7.961 8.030 7.923 7.992 895,731 -0.03(-0.31%)
Aug 06, 2015 8.017 8.049 7.954 8.017 912,367 +0.01(+0.16%)
Aug 05, 2015 8.005 8.068 7.961 8.005 640,551 +0.03(+0.40%)
Aug 04, 2015 7.992 8.099 7.961 7.973 755,791 -0.01(-0.16%)
Aug 03, 2015 8.005 8.036 7.929 7.986 787,795 -0.01(-0.16%)
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%)
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.