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

Northwest Bancshares (NQ: NWBI )

11.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2014 7.737 7.963 7.710 7.726 1,264,783 -0.14(-1.82%)
Jan 30, 2014 7.908 8.040 7.787 7.869 845,346 +0.04(+0.56%)
Jan 29, 2014 7.933 8.042 7.820 7.825 1,093,625 -0.18(-2.30%)
Jan 28, 2014 7.966 8.031 7.901 8.009 1,134,595 +0.08(+1.02%)
Jan 27, 2014 7.977 8.031 7.928 7.928 1,290,529 +0.00(+0.00%)
Jan 24, 2014 7.950 8.079 7.869 7.928 1,364,101 -0.08(-1.01%)
Jan 23, 2014 7.993 8.025 7.955 8.009 795,647 -0.03(-0.40%)
Jan 22, 2014 8.058 8.058 7.998 8.042 362,378 -0.01(-0.13%)
Jan 21, 2014 7.977 8.052 7.966 8.052 654,067 +0.14(+1.78%)
Jan 17, 2014 7.933 7.912 7.912 7.912 501,672 -0.01(-0.14%)
Jan 16, 2014 7.982 8.009 7.885 7.923 473,898 -0.05(-0.68%)
Jan 15, 2014 7.944 8.031 7.917 7.977 737,693 +0.03(+0.41%)
Jan 14, 2014 7.933 8.020 7.901 7.944 626,875 +0.02(+0.27%)
Jan 13, 2014 7.955 7.971 7.855 7.923 681,118 -0.06(-0.81%)
Jan 10, 2014 8.042 8.042 7.944 7.987 622,308 -0.04(-0.47%)
Jan 09, 2014 8.036 8.106 8.004 8.025 661,499 -0.01(-0.07%)
Jan 08, 2014 7.960 8.033 7.928 8.031 1,623,434 +0.07(+0.88%)
Jan 07, 2014 7.906 7.982 7.896 7.960 639,511 +0.09(+1.17%)
Jan 06, 2014 7.982 7.982 7.820 7.869 985,624 -0.10(-1.29%)
Jan 03, 2014 7.950 7.977 7.896 7.971 665,685 +0.02(+0.20%)
Jan 02, 2014 7.955 7.998 7.879 7.955 931,453 -0.04(-0.47%)
Dec 31, 2013 7.998 7.993 7.993 7.993 696,387 +0.01(+0.07%)
Dec 30, 2013 8.015 8.025 7.971 7.987 540,267 -0.03(-0.40%)
Dec 27, 2013 8.079 8.079 7.996 8.020 440,071 -0.02(-0.27%)
Dec 26, 2013 8.106 8.112 8.036 8.042 353,376 -0.04(-0.47%)
Dec 24, 2013 8.031 8.112 8.009 8.079 422,789 +0.03(+0.40%)
Dec 23, 2013 8.020 8.074 8.004 8.047 762,283 +0.08(+0.95%)
Dec 20, 2013 7.885 7.998 7.863 7.971 1,654,289 +0.12(+1.52%)
Dec 19, 2013 7.966 7.966 7.852 7.852 548,555 -0.11(-1.43%)
Dec 18, 2013 7.906 7.971 7.828 7.966 761,560 +0.08(+1.03%)
Dec 17, 2013 7.955 7.955 7.874 7.885 819,271 -0.06(-0.75%)
Dec 16, 2013 7.912 7.944 7.841 7.944 856,295 +0.05(+0.69%)
Dec 13, 2013 7.885 7.919 7.825 7.890 565,168 +0.02(+0.27%)
Dec 12, 2013 7.820 7.912 7.809 7.869 575,678 +0.04(+0.48%)
Dec 11, 2013 7.928 7.939 7.804 7.831 947,395 -0.10(-1.30%)
Dec 10, 2013 7.982 8.020 7.896 7.933 758,682 -0.09(-1.08%)
Dec 09, 2013 8.079 8.106 7.977 8.020 909,615 -0.08(-0.94%)
Dec 06, 2013 8.036 8.112 7.966 8.096 0 +0.13(+1.63%)
Dec 05, 2013 7.977 7.977 7.923 7.966 0 -0.03(-0.41%)
Dec 04, 2013 8.025 8.085 7.944 7.998 0 -0.05(-0.60%)
Dec 03, 2013 8.096 8.139 7.977 8.047 0 -0.04(-0.47%)
Dec 02, 2013 8.058 8.128 7.998 8.085 2,375,460 +0.01(+0.07%)
Nov 29, 2013 8.123 8.128 8.031 8.079 0 +0.00(+0.00%)
Nov 27, 2013 8.004 8.096 7.993 8.079 0 +0.06(+0.81%)
Nov 26, 2013 7.987 8.036 7.950 8.015 2,747,431 +0.06(+0.75%)
Nov 25, 2013 7.771 8.058 7.771 7.955 3,320,888 +0.17(+2.22%)
Nov 22, 2013 7.695 7.793 7.625 7.782 0 +0.10(+1.34%)
Nov 21, 2013 7.549 7.701 7.522 7.679 1,018,574 +0.17(+2.23%)
Nov 20, 2013 7.549 7.560 7.490 7.512 0 +0.01(+0.07%)
Nov 19, 2013 7.522 7.576 7.501 7.506 615,514 +0.00(+0.00%)
Nov 18, 2013 7.560 7.609 7.495 7.506 0 -0.05(-0.72%)
Nov 15, 2013 7.544 7.582 7.479 7.560 0 +0.00(+0.00%)
Nov 14, 2013 7.593 7.593 7.528 7.560 535,337 +0.08(+1.01%)
Nov 12, 2013 7.528 7.555 7.458 7.485 0 -0.04(-0.57%)
Nov 11, 2013 7.631 7.658 7.528 7.528 0 -0.10(-1.28%)
Nov 08, 2013 7.360 7.647 7.333 7.625 0 +0.28(+3.75%)
Nov 07, 2013 7.528 7.571 7.279 7.349 8,824,539 -0.14(-1.88%)
Nov 06, 2013 7.490 7.560 7.396 7.490 943,282 +0.05(+0.73%)
Nov 05, 2013 7.420 7.479 7.403 7.436 991,179 -0.02(-0.29%)
Nov 04, 2013 7.495 7.522 7.414 7.458 1,277,996 +0.00(+0.00%)
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.