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 (%)
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%)
Sep 01, 2010 5.847 5.922 5.836 5.895 1,108,369 +0.13(+2.33%)
Aug 31, 2010 5.686 5.836 5.686 5.761 1,150,326 +0.10(+1.80%)
Aug 30, 2010 5.874 5.874 5.654 5.660 706,760 -0.25(-4.26%)
Aug 27, 2010 5.863 5.911 5.751 5.911 700,780 +0.12(+2.04%)
Aug 26, 2010 5.810 5.852 5.759 5.793 623,520 -0.02(-0.28%)
Aug 25, 2010 5.783 5.836 5.745 5.810 836,900 +0.00(+0.00%)
Aug 24, 2010 5.724 5.852 5.724 5.810 1,246,100 +0.01(+0.09%)
Aug 23, 2010 5.911 5.911 5.799 5.804 659,438 -0.07(-1.19%)
Aug 20, 2010 5.842 5.906 5.783 5.874 575,050 +0.01(+0.09%)
Aug 19, 2010 5.992 6.035 5.869 5.869 1,279,626 -0.14(-2.41%)
Aug 18, 2010 6.024 6.056 5.901 6.013 828,369 +0.00(+0.00%)
Aug 17, 2010 5.981 6.088 5.922 6.013 1,034,378 +0.10(+1.72%)
Aug 16, 2010 5.783 5.911 5.783 5.911 730,390 +0.08(+1.38%)
Aug 13, 2010 5.842 5.901 5.831 5.831 518,135 -0.03(-0.55%)
Aug 12, 2010 5.863 5.944 5.847 5.863 1,011,608 -0.05(-0.91%)
Aug 11, 2010 6.051 6.099 5.917 5.917 1,555,836 -0.20(-3.24%)
Aug 10, 2010 6.142 6.174 6.094 6.115 1,213,152 -0.10(-1.64%)
Aug 09, 2010 6.254 6.281 6.153 6.217 693,647 +0.02(+0.26%)
Aug 06, 2010 6.238 6.308 6.110 6.201 1,439,524 -0.11(-1.70%)
Aug 05, 2010 6.362 6.421 6.308 6.308 569,780 -0.11(-1.67%)
Aug 04, 2010 6.351 6.453 6.351 6.415 1,433,285 +0.06(+0.93%)
Aug 03, 2010 6.431 6.431 6.335 6.356 1,757,133 -0.13(-1.98%)
Aug 02, 2010 6.544 6.592 6.434 6.485 972,031 -0.02(-0.25%)
Jul 30, 2010 6.388 6.512 6.362 6.501 837,186 +0.02(+0.33%)
Jul 29, 2010 6.474 6.485 6.383 6.480 681,396 +0.04(+0.58%)
Jul 28, 2010 6.458 6.485 6.415 6.442 1,131,514 +0.02(+0.25%)
Jul 27, 2010 6.485 6.485 6.415 6.426 963,457 -0.02(-0.25%)
Jul 26, 2010 6.362 6.453 6.292 6.442 1,593,658 +0.12(+1.86%)
Jul 23, 2010 6.137 6.337 6.078 6.324 1,491,978 +0.14(+2.34%)
Jul 22, 2010 6.072 6.195 5.992 6.179 1,433,130 +0.18(+3.04%)
Jul 21, 2010 6.153 6.193 5.976 5.997 1,499,634 -0.09(-1.50%)
Jul 20, 2010 5.981 6.094 5.949 6.088 1,158,313 +0.03(+0.44%)
Jul 19, 2010 6.131 6.158 6.008 6.061 1,160,485 -0.04(-0.70%)
Jul 16, 2010 6.292 6.308 6.099 6.104 934,299 -0.23(-3.64%)
Jul 15, 2010 6.346 6.356 6.217 6.335 773,302 -0.02(-0.25%)
Jul 14, 2010 6.362 6.383 6.303 6.351 804,885 -0.04(-0.67%)
Jul 13, 2010 6.329 6.399 6.292 6.394 1,374,233 +0.11(+1.79%)
Jul 12, 2010 6.265 6.356 6.254 6.281 724,578 +0.02(+0.26%)
Jul 09, 2010 6.228 6.276 6.217 6.265 741,421 +0.05(+0.78%)
Jul 08, 2010 6.195 6.233 6.147 6.217 1,314,374 +0.06(+1.05%)
Jul 07, 2010 6.094 6.153 6.035 6.153 1,493,400 +0.10(+1.59%)
Jul 06, 2010 6.169 6.195 6.051 6.056 1,216,675 -0.06(-0.96%)
Jul 02, 2010 6.222 6.260 6.083 6.115 871,753 -0.08(-1.21%)
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.