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 (%)
Apr 30, 2021 11.56 11.59 11.43 11.43 760,085 -0.16(-1.40%)
Apr 29, 2021 11.56 11.73 11.55 11.60 459,929 +0.07(+0.57%)
Apr 28, 2021 11.60 11.65 11.48 11.53 459,953 -0.02(-0.21%)
Apr 27, 2021 11.54 11.64 11.43 11.56 549,190 +0.01(+0.07%)
Apr 26, 2021 11.65 11.79 11.54 11.55 538,371 +0.03(+0.28%)
Apr 23, 2021 11.28 11.60 11.28 11.52 667,377 +0.20(+1.73%)
Apr 22, 2021 11.50 11.53 11.32 11.32 492,439 -0.17(-1.49%)
Apr 21, 2021 11.34 11.51 11.30 11.49 450,808 +0.14(+1.22%)
Apr 20, 2021 11.57 11.57 11.30 11.35 719,979 -0.32(-2.72%)
Apr 19, 2021 11.64 11.71 11.50 11.67 628,243 +0.05(+0.42%)
Apr 16, 2021 11.67 11.76 11.54 11.62 359,904 +0.02(+0.21%)
Apr 15, 2021 11.47 11.69 11.43 11.60 533,187 -0.07(-0.59%)
Apr 14, 2021 11.50 11.69 11.48 11.67 907,894 +0.13(+1.17%)
Apr 13, 2021 11.78 11.78 11.47 11.53 845,146 -0.32(-2.68%)
Apr 12, 2021 11.90 11.93 11.82 11.85 441,266 +0.00(+0.00%)
Apr 09, 2021 11.82 11.90 11.73 11.85 527,516 +0.11(+0.97%)
Apr 08, 2021 11.74 11.77 11.54 11.74 462,591 -0.01(-0.07%)
Apr 07, 2021 11.86 11.87 11.67 11.74 529,633 -0.05(-0.41%)
Apr 06, 2021 11.86 11.91 11.72 11.79 435,562 -0.06(-0.48%)
Apr 05, 2021 11.97 12.02 11.73 11.85 617,263 +0.02(+0.14%)
Apr 01, 2021 11.74 11.86 11.65 11.83 465,383 +0.07(+0.55%)
Mar 31, 2021 11.92 11.97 11.72 11.77 927,962 -0.18(-1.50%)
Mar 30, 2021 11.91 12.06 11.89 11.95 689,466 +0.14(+1.17%)
Mar 29, 2021 11.96 12.04 11.71 11.81 1,342,518 -0.26(-2.16%)
Mar 26, 2021 12.04 12.10 11.95 12.07 567,547 +0.19(+1.58%)
Mar 25, 2021 11.72 11.95 11.58 11.88 497,083 +0.16(+1.39%)
Mar 24, 2021 11.86 12.16 11.71 11.72 730,223 -0.02(-0.14%)
Mar 23, 2021 11.84 11.96 11.68 11.74 655,272 -0.19(-1.60%)
Mar 22, 2021 12.11 12.11 11.82 11.93 675,702 -0.22(-1.78%)
Mar 19, 2021 12.04 12.22 11.86 12.14 4,342,313 -0.10(-0.80%)
Mar 18, 2021 12.31 12.59 12.18 12.24 786,198 -0.01(-0.10%)
Mar 17, 2021 12.29 12.42 12.15 12.25 778,343 +0.00(+0.00%)
Mar 16, 2021 12.24 12.28 12.03 12.25 997,026 -0.09(-0.69%)
Mar 15, 2021 12.48 12.48 12.22 12.34 1,167,027 -0.15(-1.17%)
Mar 12, 2021 12.44 12.60 12.37 12.48 683,954 +0.12(+0.99%)
Mar 11, 2021 12.38 12.48 12.27 12.36 671,839 -0.07(-0.52%)
Mar 10, 2021 12.40 12.48 12.19 12.43 952,009 +0.21(+1.73%)
Mar 09, 2021 12.43 12.43 12.11 12.22 829,033 -0.32(-2.53%)
Mar 08, 2021 12.28 12.61 12.22 12.53 1,158,444 +0.37(+3.01%)
Mar 05, 2021 12.01 12.19 11.95 12.17 1,485,789 +0.39(+3.32%)
Mar 04, 2021 11.78 12.00 11.59 11.78 1,022,266 +0.04(+0.35%)
Mar 03, 2021 11.66 12.03 11.66 11.74 731,496 +0.15(+1.26%)
Mar 02, 2021 11.58 11.70 11.56 11.59 517,861 -0.07(-0.63%)
Mar 01, 2021 11.61 11.74 11.56 11.66 672,567 +0.16(+1.42%)
Feb 26, 2021 11.55 11.66 11.36 11.50 1,065,839 -0.11(-0.91%)
Feb 25, 2021 11.81 11.87 11.55 11.60 627,477 -0.18(-1.52%)
Feb 24, 2021 11.72 11.91 11.70 11.78 926,676 +0.11(+0.91%)
Feb 23, 2021 11.63 11.87 11.57 11.68 1,062,022 +0.13(+1.13%)
Feb 22, 2021 11.32 11.61 11.32 11.55 875,907 +0.22(+1.94%)
Feb 19, 2021 11.23 11.36 11.21 11.33 732,703 +0.11(+1.02%)
Feb 18, 2021 11.15 11.30 11.08 11.21 660,282 +0.05(+0.44%)
Feb 17, 2021 11.16 11.26 11.11 11.17 625,947 -0.03(-0.29%)
Feb 16, 2021 11.12 11.29 11.04 11.20 667,671 +0.16(+1.48%)
Feb 12, 2021 10.95 11.09 10.86 11.03 375,376 +0.09(+0.82%)
Feb 11, 2021 11.07 11.16 10.86 10.95 750,969 -0.13(-1.18%)
Feb 10, 2021 11.28 11.29 11.05 11.08 712,058 -0.12(-1.09%)
Feb 09, 2021 10.91 11.20 10.77 11.20 827,738 +0.29(+2.65%)
Feb 08, 2021 10.76 10.92 10.68 10.91 540,979 +0.18(+1.71%)
Feb 05, 2021 10.86 10.99 10.66 10.73 697,461 -0.14(-1.27%)
Feb 04, 2021 10.69 10.95 10.67 10.86 895,394 +0.24(+2.22%)
Feb 03, 2021 10.55 10.68 10.47 10.63 1,094,847 +0.04(+0.38%)
Feb 02, 2021 10.55 10.67 10.44 10.59 815,661 +0.12(+1.19%)
Feb 01, 2021 10.27 10.51 10.18 10.46 755,272 +0.23(+2.24%)
Jan 29, 2021 10.60 10.67 10.23 10.23 1,804,022 -0.26(-2.45%)
Jan 28, 2021 10.57 10.57 10.41 10.49 918,549 +0.09(+0.85%)
Jan 27, 2021 10.68 10.73 10.33 10.40 1,066,668 -0.35(-3.28%)
Jan 26, 2021 11.16 11.16 10.73 10.76 656,072 -0.18(-1.62%)
Jan 25, 2021 11.04 11.12 10.74 10.93 897,695 -0.19(-1.73%)
Jan 22, 2021 10.94 11.15 10.80 11.12 743,536 +0.09(+0.80%)
Jan 21, 2021 11.16 11.16 10.91 11.04 662,417 -0.06(-0.51%)
Jan 20, 2021 11.13 11.13 10.95 11.09 698,337 -0.06(-0.50%)
Jan 19, 2021 11.20 11.20 11.01 11.15 818,797 +0.03(+0.29%)
Jan 15, 2021 11.12 11.15 10.96 11.12 825,265 -0.10(-0.89%)
Jan 14, 2021 11.22 11.32 11.16 11.22 759,346 +0.11(+0.97%)
Jan 13, 2021 11.33 11.33 11.10 11.11 760,778 -0.24(-2.12%)
Jan 12, 2021 11.29 11.44 11.16 11.35 594,152 +0.11(+1.00%)
Jan 11, 2021 11.00 11.25 10.96 11.24 633,624 +0.11(+1.01%)
Jan 08, 2021 11.39 11.45 10.98 11.12 881,454 -0.09(-0.79%)
Jan 07, 2021 11.26 11.33 11.00 11.21 829,441 +0.22(+2.04%)
Jan 06, 2021 10.55 11.07 10.43 10.99 1,405,779 +0.81(+7.97%)
Jan 05, 2021 10.13 10.29 10.11 10.18 906,734 +0.02(+0.16%)
Jan 04, 2021 10.25 10.28 9.969 10.16 954,985 -0.06(-0.63%)
Dec 31, 2020 10.23 10.23 10.23 399,174 +0.10(+1.03%)
Dec 30, 2020 10.04 10.19 9.953 10.12 399,174 +0.08(+0.80%)
Dec 29, 2020 10.26 10.31 10.02 10.04 475,987 -0.23(-2.26%)
Dec 28, 2020 10.13 10.31 10.05 10.27 754,907 +0.20(+1.99%)
Dec 24, 2020 10.11 10.14 9.953 10.07 310,595 -0.01(-0.08%)
Dec 23, 2020 9.889 10.12 9.889 10.08 534,921 +0.20(+2.03%)
Dec 22, 2020 9.824 9.929 9.736 9.881 737,859 +0.04(+0.41%)
Dec 21, 2020 9.816 9.921 9.720 9.841 708,244 +0.00(+0.00%)
Dec 18, 2020 9.921 10.07 9.768 9.841 2,585,558 -0.07(-0.73%)
Dec 17, 2020 9.921 9.953 9.744 9.913 600,154 -0.02(-0.16%)
Dec 16, 2020 10.03 10.03 9.929 9.929 527,278 -0.06(-0.56%)
Dec 15, 2020 9.969 10.07 9.792 9.985 763,216 +0.16(+1.63%)
Dec 14, 2020 10.02 10.06 9.816 9.824 747,730 -0.12(-1.21%)
Dec 11, 2020 9.784 10.01 9.776 9.945 533,108 -0.02(-0.16%)
Dec 10, 2020 9.985 9.985 9.893 9.961 381,994 -0.10(-0.96%)
Dec 09, 2020 10.14 10.24 10.03 10.06 677,231 +0.00(+0.00%)
Dec 08, 2020 9.921 10.07 9.913 10.06 551,566 +0.06(+0.64%)
Dec 07, 2020 9.977 10.06 9.841 9.993 501,392 -0.05(-0.48%)
Dec 04, 2020 10.01 10.04 9.873 10.04 753,752 +0.28(+2.88%)
Dec 03, 2020 9.752 9.881 9.640 9.760 442,690 +0.02(+0.25%)
Dec 02, 2020 9.527 9.796 9.527 9.736 664,256 +0.14(+1.51%)
Dec 01, 2020 9.624 9.792 9.527 9.592 524,933 +0.10(+1.01%)
Nov 30, 2020 9.648 9.736 9.471 9.495 867,168 -0.25(-2.55%)
Nov 27, 2020 9.913 9.953 9.616 9.744 303,619 -0.18(-1.86%)
Nov 25, 2020 9.937 10.06 9.816 9.929 530,866 -0.13(-1.28%)
Nov 24, 2020 9.768 10.15 9.756 10.06 755,358 +0.42(+4.37%)
Nov 23, 2020 9.720 9.776 9.584 9.636 820,271 +0.05(+0.54%)
Nov 20, 2020 9.287 9.600 9.279 9.584 961,564 +0.14(+1.44%)
Nov 19, 2020 9.495 9.515 9.275 9.447 591,801 -0.09(-0.93%)
Nov 18, 2020 9.816 9.816 9.535 9.535 540,805 -0.21(-2.14%)
Nov 17, 2020 9.824 9.857 9.612 9.744 744,037 -0.20(-2.02%)
Nov 16, 2020 9.816 9.953 9.624 9.945 999,955 +0.55(+5.90%)
Nov 13, 2020 9.303 9.455 9.271 9.391 436,553 +0.14(+1.52%)
Nov 12, 2020 9.255 9.375 9.102 9.251 774,493 -0.13(-1.41%)
Nov 11, 2020 9.720 9.720 9.263 9.383 564,694 -0.32(-3.31%)
Nov 10, 2020 9.544 9.861 9.423 9.704 1,027,141 +0.28(+2.98%)
Nov 09, 2020 8.998 9.672 8.829 9.423 1,271,567 +1.17(+14.20%)
Nov 06, 2020 8.588 8.604 8.195 8.251 566,996 -0.24(-2.84%)
Nov 05, 2020 8.195 8.572 8.179 8.492 643,202 +0.30(+3.62%)
Nov 04, 2020 8.637 8.637 8.171 8.195 544,711 -0.60(-6.84%)
Nov 03, 2020 8.797 8.876 8.714 8.797 648,455 +0.17(+2.01%)
Nov 02, 2020 8.474 8.651 8.395 8.623 633,840 +0.21(+2.44%)
Oct 30, 2020 8.292 8.481 8.292 8.418 668,210 +0.11(+1.28%)
Oct 29, 2020 8.174 8.365 8.040 8.312 782,076 +0.09(+1.10%)
Oct 28, 2020 8.134 8.339 8.126 8.221 601,865 -0.06(-0.76%)
Oct 27, 2020 8.545 8.545 8.284 8.284 596,655 -0.10(-1.22%)
Oct 26, 2020 8.284 8.391 8.126 8.387 674,325 +0.05(+0.57%)
Oct 23, 2020 8.339 8.489 8.272 8.339 592,288 +0.02(+0.19%)
Oct 22, 2020 8.221 8.363 8.142 8.324 706,092 +0.19(+2.33%)
Oct 21, 2020 8.095 8.174 8.055 8.134 364,557 +0.04(+0.49%)
Oct 20, 2020 8.079 8.178 8.048 8.095 519,970 +0.11(+1.38%)
Oct 19, 2020 8.126 8.170 7.953 7.984 420,797 -0.09(-1.17%)
Oct 16, 2020 8.032 8.119 7.886 8.079 638,551 +0.04(+0.49%)
Oct 15, 2020 7.748 8.071 7.748 8.040 615,320 +0.17(+2.10%)
Oct 14, 2020 7.882 7.996 7.842 7.874 409,594 -0.01(-0.10%)
Oct 13, 2020 8.166 8.166 7.874 7.882 678,902 -0.28(-3.48%)
Oct 12, 2020 7.898 8.197 7.898 8.166 741,120 +0.23(+2.88%)
Oct 09, 2020 8.134 8.158 7.921 7.937 582,529 -0.09(-1.18%)
Oct 08, 2020 7.992 8.063 7.906 8.032 531,436 +0.13(+1.60%)
Oct 07, 2020 7.756 7.941 7.756 7.906 872,533 +0.20(+2.56%)
Oct 06, 2020 7.795 7.977 7.704 7.708 998,088 +0.01(+0.10%)
Oct 05, 2020 7.574 7.748 7.535 7.700 583,763 +0.19(+2.57%)
Oct 02, 2020 7.195 7.566 7.188 7.507 852,120 +0.17(+2.31%)
Oct 01, 2020 7.282 7.345 7.156 7.337 531,643 +0.08(+1.09%)
Sep 30, 2020 7.322 7.401 7.172 7.259 928,518 -0.02(-0.33%)
Sep 29, 2020 7.408 7.424 7.156 7.282 604,498 -0.13(-1.70%)
Sep 28, 2020 7.298 7.503 7.290 7.408 909,839 +0.22(+3.07%)
Sep 25, 2020 7.077 7.243 7.053 7.188 663,520 +0.05(+0.72%)
Sep 24, 2020 7.046 7.274 6.975 7.136 1,060,568 +0.11(+1.63%)
Sep 23, 2020 7.251 7.377 7.022 7.022 826,459 -0.23(-3.16%)
Sep 22, 2020 7.401 7.531 7.211 7.251 733,161 -0.13(-1.71%)
Sep 21, 2020 7.732 7.740 7.353 7.377 1,428,145 -0.47(-6.03%)
Sep 18, 2020 8.024 8.032 7.728 7.850 3,726,109 -0.13(-1.68%)
Sep 17, 2020 7.921 8.051 7.921 7.984 780,508 -0.01(-0.10%)
Sep 16, 2020 8.032 8.126 7.929 7.992 1,022,040 -0.06(-0.73%)
Sep 15, 2020 8.150 8.166 8.040 8.051 493,564 -0.07(-0.83%)
Sep 14, 2020 7.906 8.190 7.842 8.119 642,891 +0.26(+3.26%)
Sep 11, 2020 7.856 7.929 7.811 7.862 673,914 -0.04(-0.55%)
Sep 10, 2020 8.008 8.079 7.874 7.906 692,407 -0.09(-1.09%)
Sep 09, 2020 8.103 8.284 7.969 7.992 577,313 -0.06(-0.78%)
Sep 08, 2020 8.063 8.166 7.890 8.055 951,917 -0.06(-0.78%)
Sep 04, 2020 8.237 8.284 8.000 8.119 550,715 +0.06(+0.68%)
Sep 03, 2020 8.087 8.237 7.992 8.063 669,515 +0.03(+0.39%)
Sep 02, 2020 7.937 8.079 7.913 8.032 460,024 +0.06(+0.79%)
Sep 01, 2020 7.937 8.008 7.858 7.969 447,902 -0.01(-0.10%)
Aug 31, 2020 7.969 8.008 7.890 7.977 752,464 +0.00(+0.00%)
Aug 28, 2020 8.095 8.095 7.909 7.977 500,524 -0.02(-0.30%)
Aug 27, 2020 7.929 8.091 7.858 8.000 581,477 +0.11(+1.40%)
Aug 26, 2020 8.024 8.040 7.846 7.890 567,580 -0.16(-1.96%)
Aug 25, 2020 8.126 8.237 8.008 8.048 466,908 -0.07(-0.87%)
Aug 24, 2020 7.961 8.134 7.819 8.119 523,537 +0.28(+3.63%)
Aug 21, 2020 7.763 7.850 7.708 7.835 805,350 +0.05(+0.61%)
Aug 20, 2020 7.803 7.921 7.748 7.787 414,045 -0.11(-1.40%)
Aug 19, 2020 7.898 8.025 7.850 7.898 513,504 -0.01(-0.15%)
Aug 18, 2020 8.166 8.166 7.898 7.909 530,940 -0.24(-3.00%)
Aug 17, 2020 8.197 8.205 8.016 8.154 646,601 -0.10(-1.20%)
Aug 14, 2020 8.134 8.359 7.977 8.253 884,694 +0.17(+2.05%)
Aug 13, 2020 8.158 8.292 8.020 8.087 412,673 -0.14(-1.73%)
Aug 12, 2020 8.387 8.458 8.087 8.229 591,494 +0.02(+0.19%)
Aug 11, 2020 8.332 8.458 8.174 8.213 806,046 +0.04(+0.48%)
Aug 10, 2020 8.158 8.316 8.103 8.174 614,541 +0.07(+0.88%)
Aug 07, 2020 7.779 8.119 7.756 8.103 776,959 +0.24(+3.11%)
Aug 06, 2020 7.819 7.937 7.763 7.858 729,976 -0.00(-0.05%)
Aug 05, 2020 7.677 7.921 7.569 7.862 1,538,061 +0.22(+2.84%)
Aug 04, 2020 7.622 7.661 7.428 7.645 988,847 +0.05(+0.61%)
Aug 03, 2020 7.676 7.699 7.572 7.599 873,793 -0.02(-0.30%)
Jul 31, 2020 7.529 7.630 7.374 7.622 1,379,425 +0.09(+1.13%)
Jul 30, 2020 7.545 7.630 7.405 7.537 494,478 -0.11(-1.42%)
Jul 29, 2020 7.591 7.653 7.413 7.645 566,944 +0.11(+1.44%)
Jul 28, 2020 7.521 7.684 7.235 7.537 675,731 +0.03(+0.46%)
Jul 27, 2020 7.622 7.622 7.405 7.502 809,649 -0.18(-2.32%)
Jul 24, 2020 7.823 7.893 7.653 7.680 567,717 -0.14(-1.73%)
Jul 23, 2020 7.606 7.831 7.606 7.815 816,415 +0.19(+2.54%)
Jul 22, 2020 7.784 7.823 7.568 7.622 564,290 -0.25(-3.15%)
Jul 21, 2020 7.529 7.897 7.494 7.870 1,083,232 +0.42(+5.61%)
Jul 20, 2020 7.568 7.622 7.432 7.452 658,593 -0.15(-2.03%)
Jul 17, 2020 7.761 7.815 7.599 7.606 1,017,058 -0.15(-1.99%)
Jul 16, 2020 7.668 7.831 7.630 7.761 596,245 +0.00(+0.00%)
Jul 15, 2020 7.606 7.846 7.599 7.761 856,355 +0.35(+4.70%)
Jul 14, 2020 7.421 7.506 7.320 7.413 884,518 -0.01(-0.10%)
Jul 13, 2020 7.359 7.568 7.274 7.421 936,631 +0.08(+1.11%)
Jul 10, 2020 7.042 7.359 7.042 7.340 1,001,550 +0.37(+5.27%)
Jul 09, 2020 7.281 7.305 6.964 6.972 974,976 -0.32(-4.35%)
Jul 08, 2020 7.305 7.349 7.127 7.289 797,093 -0.02(-0.21%)
Jul 07, 2020 7.390 7.413 7.274 7.305 916,342 -0.22(-2.88%)
Jul 06, 2020 7.707 7.792 7.475 7.521 621,739 +0.01(+0.10%)
Jul 02, 2020 7.738 7.823 7.483 7.514 540,061 -0.02(-0.31%)
Jul 01, 2020 7.908 8.055 7.514 7.537 516,757 -0.38(-4.74%)
Jun 30, 2020 7.692 7.986 7.692 7.912 683,956 +0.17(+2.15%)
Jun 29, 2020 7.436 7.804 7.382 7.746 758,711 +0.42(+5.70%)
Jun 26, 2020 7.506 7.730 7.235 7.328 1,639,440 -0.33(-4.25%)
Jun 25, 2020 7.405 7.668 7.320 7.653 738,928 +0.21(+2.81%)
Jun 24, 2020 7.738 7.769 7.382 7.444 839,401 -0.36(-4.56%)
Jun 23, 2020 7.986 8.094 7.777 7.800 766,061 -0.05(-0.59%)
Jun 22, 2020 7.846 7.893 7.746 7.846 992,701 -0.12(-1.55%)
Jun 19, 2020 8.133 8.133 7.885 7.970 4,338,586 +0.01(+0.10%)
Jun 18, 2020 7.777 8.117 7.746 7.962 1,018,460 +0.06(+0.78%)
Jun 17, 2020 8.156 8.202 7.877 7.901 956,683 -0.27(-3.31%)
Jun 16, 2020 8.226 8.403 8.063 8.171 1,211,970 +0.24(+3.07%)
Jun 15, 2020 7.576 8.156 7.529 7.928 1,646,204 +0.10(+1.24%)
Jun 12, 2020 7.955 7.978 7.576 7.831 941,844 +0.21(+2.74%)
Jun 11, 2020 7.800 7.823 7.560 7.622 1,076,357 -0.54(-6.64%)
Jun 10, 2020 8.612 8.612 8.148 8.164 633,367 -0.48(-5.59%)
Jun 09, 2020 8.504 8.806 8.370 8.647 720,289 -0.07(-0.80%)
Jun 08, 2020 8.643 8.810 8.508 8.717 965,210 +0.25(+2.97%)
Jun 05, 2020 8.357 8.628 8.295 8.465 1,275,393 +0.32(+3.89%)
Jun 04, 2020 7.955 8.148 7.831 8.148 653,906 +0.15(+1.84%)
Jun 03, 2020 7.753 8.195 7.753 8.001 855,124 +0.40(+5.30%)
Jun 02, 2020 7.715 7.823 7.537 7.599 723,363 -0.04(-0.51%)
Jun 01, 2020 7.738 7.901 7.630 7.637 806,841 -0.07(-0.90%)
May 29, 2020 7.901 7.901 7.622 7.707 707,159 -0.31(-3.86%)
May 28, 2020 8.427 8.427 7.962 8.017 792,509 -0.29(-3.45%)
May 27, 2020 8.009 8.342 7.947 8.303 1,024,898 +0.50(+6.34%)
May 26, 2020 7.800 7.947 7.761 7.808 1,024,994 +0.34(+4.56%)
May 22, 2020 7.498 7.514 7.324 7.467 597,182 +0.01(+0.10%)
May 21, 2020 7.459 7.583 7.430 7.459 558,523 -0.05(-0.72%)
May 20, 2020 7.274 7.572 7.258 7.514 936,652 +0.35(+4.86%)
May 19, 2020 7.560 7.560 7.165 7.165 904,831 -0.43(-5.61%)
May 18, 2020 7.274 7.661 7.127 7.591 1,195,256 +0.60(+8.64%)
May 15, 2020 7.026 7.103 6.864 6.987 1,289,350 -0.03(-0.44%)
May 14, 2020 6.895 7.045 6.593 7.018 1,124,866 -0.05(-0.66%)
May 13, 2020 7.459 7.545 6.964 7.065 1,712,195 -0.46(-6.17%)
May 12, 2020 7.893 7.962 7.514 7.529 1,221,773 -0.36(-4.61%)
May 11, 2020 8.280 8.334 7.835 7.893 1,526,481 -0.51(-6.08%)
May 08, 2020 8.125 8.411 8.125 8.403 1,422,459 +0.39(+4.93%)
May 07, 2020 7.800 8.059 7.753 8.009 1,897,185 +0.26(+3.40%)
May 06, 2020 7.723 7.831 7.576 7.746 1,146,136 +0.05(+0.60%)
May 05, 2020 7.889 7.973 7.593 7.699 1,750,383 -0.08(-1.07%)
May 04, 2020 7.798 7.821 7.563 7.783 1,070,273 +0.02(+0.29%)
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.