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 (%)
Nov 30, 2010 5.584 5.622 5.488 5.499 2,758,929 -0.12(-2.19%)
Nov 29, 2010 5.574 5.638 5.568 5.622 1,692,646 +0.03(+0.48%)
Nov 26, 2010 5.590 5.646 5.590 5.595 446,987 -0.03(-0.57%)
Nov 24, 2010 5.633 5.627 5.627 5.627 3,350,877 +0.04(+0.67%)
Nov 23, 2010 5.633 5.681 5.574 5.590 2,914,309 -0.09(-1.51%)
Nov 22, 2010 5.708 5.735 5.649 5.676 1,099,919 -0.05(-0.84%)
Nov 19, 2010 5.783 5.783 5.697 5.724 2,101,196 -0.06(-1.02%)
Nov 18, 2010 5.831 5.847 5.740 5.783 3,068,112 +0.03(+0.56%)
Nov 17, 2010 5.772 5.788 5.708 5.751 914,568 -0.01(-0.09%)
Nov 16, 2010 5.820 5.836 5.756 5.756 1,232,251 -0.09(-1.47%)
Nov 15, 2010 5.858 5.879 5.831 5.842 898,958 +0.02(+0.28%)
Nov 12, 2010 5.826 5.869 5.815 5.826 1,788,443 -0.02(-0.37%)
Nov 11, 2010 5.852 5.895 5.836 5.847 1,324,418 -0.03(-0.55%)
Nov 10, 2010 5.890 5.905 5.869 5.879 2,233,170 +0.01(+0.09%)
Nov 09, 2010 5.981 6.005 5.852 5.874 2,108,453 -0.13(-2.21%)
Nov 08, 2010 6.083 6.115 5.986 6.007 2,173,395 -0.07(-1.08%)
Nov 05, 2010 6.061 6.115 6.035 6.072 1,434,697 +0.01(+0.09%)
Nov 04, 2010 6.104 6.153 6.029 6.067 1,979,074 +0.04(+0.62%)
Nov 03, 2010 6.051 6.056 5.965 6.029 812,558 +0.01(+0.09%)
Nov 02, 2010 6.083 6.083 6.013 6.024 1,136,328 -0.05(-0.79%)
Nov 01, 2010 6.099 6.110 5.986 6.072 1,085,300 -0.01(-0.09%)
Oct 29, 2010 6.051 6.110 6.037 6.078 506,805 +0.00(+0.00%)
Oct 28, 2010 6.094 6.110 6.024 6.078 831,069 +0.00(+0.00%)
Oct 27, 2010 6.029 6.094 5.976 6.078 1,098,872 +0.03(+0.53%)
Oct 25, 2010 6.094 6.126 6.024 6.045 891,276 -0.03(-0.44%)
Oct 22, 2010 6.083 6.115 6.019 6.072 987,576 +0.01(+0.09%)
Oct 21, 2010 6.110 6.158 6.003 6.067 1,005,473 -0.04(-0.70%)
Oct 20, 2010 6.099 6.147 6.035 6.110 1,306,980 +0.05(+0.89%)
Oct 19, 2010 6.019 6.158 6.019 6.056 840,910 -0.05(-0.88%)
Oct 18, 2010 6.008 6.110 5.981 6.110 478,016 +0.13(+2.24%)
Oct 15, 2010 6.147 6.158 5.965 5.976 1,445,779 -0.11(-1.76%)
Oct 14, 2010 6.061 6.126 6.035 6.083 1,004,910 +0.00(+0.00%)
Oct 13, 2010 6.072 6.131 5.997 6.083 1,582,604 +0.02(+0.35%)
Oct 12, 2010 6.019 6.099 5.976 6.061 1,397,411 +0.04(+0.71%)
Oct 11, 2010 6.019 6.056 5.992 6.019 655,361 -0.02(-0.27%)
Oct 08, 2010 6.008 6.094 5.954 6.035 1,057,295 +0.01(+0.18%)
Oct 07, 2010 6.045 6.078 5.976 6.024 1,318,250 +0.03(+0.54%)
Oct 06, 2010 5.922 6.019 5.922 5.992 1,686,995 +0.08(+1.27%)
Oct 05, 2010 5.863 5.970 5.820 5.917 2,001,991 +0.11(+1.94%)
Oct 04, 2010 6.003 6.024 5.751 5.804 2,060,311 -0.21(-3.56%)
Oct 01, 2010 6.051 6.056 5.944 6.019 862,231 +0.03(+0.45%)
Sep 30, 2010 6.029 6.078 5.944 5.992 1,254,099 +0.01(+0.09%)
Sep 29, 2010 5.976 6.024 5.960 5.986 1,022,070 -0.02(-0.36%)
Sep 28, 2010 5.976 6.029 5.901 6.008 1,206,856 +0.06(+1.08%)
Sep 27, 2010 6.019 6.029 5.895 5.944 835,773 -0.05(-0.80%)
Sep 24, 2010 5.954 6.013 5.869 5.992 1,001,238 +0.12(+2.10%)
Sep 23, 2010 5.927 6.019 5.869 5.869 916,258 -0.09(-1.53%)
Sep 22, 2010 5.922 6.088 5.922 5.960 937,538 -0.11(-1.85%)
Sep 21, 2010 6.206 6.212 6.067 6.072 1,414,158 -0.14(-2.33%)
Sep 20, 2010 6.137 6.228 6.078 6.217 1,229,012 +0.08(+1.31%)
Sep 17, 2010 6.110 6.142 5.960 6.137 1,201,956 -0.01(-0.17%)
Sep 15, 2010 6.120 6.229 6.066 6.147 1,438,784 +0.00(+0.00%)
Sep 14, 2010 6.212 6.222 6.131 6.147 618,249 -0.06(-0.95%)
Sep 13, 2010 6.072 6.217 6.051 6.206 946,383 +0.18(+3.02%)
Sep 10, 2010 6.051 6.067 6.011 6.024 1,012,754 -0.03(-0.44%)
Sep 09, 2010 6.072 6.072 5.997 6.051 744,670 +0.06(+1.07%)
Sep 08, 2010 6.019 6.067 5.976 5.986 478,416 +0.00(+0.00%)
Sep 07, 2010 6.088 6.094 5.954 5.986 950,075 -0.11(-1.76%)
Sep 03, 2010 6.029 6.099 6.024 6.094 543,904 +0.11(+1.79%)
Sep 02, 2010 5.911 5.986 5.858 5.986 678,653 +0.09(+1.55%)
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.