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

Northwest Bancshares (NQ: NWBI )

11.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 28, 2010 6.324 6.313 6.222 6.233 593,057 -0.09(-1.44%)
May 27, 2010 6.335 6.335 6.260 6.324 455,350 +0.07(+1.11%)
May 26, 2010 6.169 6.265 6.169 6.254 1,532,541 +0.10(+1.66%)
May 25, 2010 6.040 6.153 6.040 6.153 1,104,007 -0.01(-0.17%)
May 24, 2010 6.206 6.228 6.158 6.163 771,189 -0.09(-1.46%)
May 21, 2010 6.072 6.260 6.035 6.254 1,466,464 +0.15(+2.46%)
May 20, 2010 6.254 6.270 6.072 6.104 1,007,714 -0.22(-3.47%)
May 19, 2010 6.496 6.522 6.297 6.324 1,256,599 -0.20(-3.12%)
May 18, 2010 6.667 6.672 6.512 6.528 799,325 -0.09(-1.30%)
May 17, 2010 6.630 6.667 6.496 6.613 641,949 +0.01(+0.16%)
May 14, 2010 6.613 6.619 6.528 6.603 670,051 -0.04(-0.65%)
May 13, 2010 6.592 6.689 6.485 6.646 954,094 +0.08(+1.22%)
May 12, 2010 6.496 6.597 6.388 6.565 807,438 +0.08(+1.16%)
May 11, 2010 6.463 6.512 6.351 6.490 504,183 +0.05(+0.75%)
May 10, 2010 6.410 6.512 6.346 6.442 844,996 +0.18(+2.91%)
May 07, 2010 6.437 6.496 6.260 6.260 1,463,370 -0.18(-2.75%)
May 06, 2010 6.490 6.565 6.142 6.437 1,467,418 -0.09(-1.40%)
May 05, 2010 6.555 6.640 6.486 6.528 1,178,306 -0.16(-2.40%)
May 04, 2010 6.747 6.790 6.656 6.689 1,293,648 -0.13(-1.89%)
May 03, 2010 6.721 6.844 6.689 6.817 1,244,055 +0.13(+1.92%)
Apr 30, 2010 6.769 6.769 6.678 6.689 1,092,858 -0.08(-1.19%)
Apr 29, 2010 6.608 6.780 6.544 6.769 1,320,518 +0.21(+3.19%)
Apr 28, 2010 6.656 6.689 6.549 6.560 676,617 -0.08(-1.21%)
Apr 27, 2010 6.715 6.823 6.640 6.640 1,685,289 -0.11(-1.67%)
Apr 26, 2010 6.839 6.855 6.731 6.753 1,024,985 -0.09(-1.25%)
Apr 23, 2010 6.753 6.855 6.705 6.839 1,939,243 +0.14(+2.08%)
Apr 22, 2010 6.383 6.726 6.319 6.699 2,183,236 +0.32(+4.95%)
Apr 21, 2010 6.319 6.383 6.297 6.383 931,969 +0.05(+0.85%)
Apr 20, 2010 6.297 6.335 6.265 6.329 549,125 +0.04(+0.68%)
Apr 19, 2010 6.324 6.340 6.246 6.287 809,071 -0.04(-0.59%)
Apr 16, 2010 6.378 6.383 6.319 6.324 902,424 -0.06(-0.92%)
Apr 15, 2010 6.367 6.399 6.335 6.383 891,729 -0.01(-0.08%)
Apr 14, 2010 6.378 6.388 6.351 6.388 960,911 +0.01(+0.08%)
Apr 13, 2010 6.335 6.388 6.324 6.383 605,488 +0.02(+0.34%)
Apr 12, 2010 6.335 6.378 6.324 6.362 302,618 +0.01(+0.17%)
Apr 09, 2010 6.362 6.362 6.303 6.351 634,702 -0.02(-0.25%)
Apr 08, 2010 6.362 6.372 6.313 6.367 597,729 +0.01(+0.08%)
Apr 07, 2010 6.329 6.362 6.297 6.362 1,059,043 +0.01(+0.08%)
Apr 06, 2010 6.254 6.356 6.254 6.356 849,058 +0.05(+0.76%)
Apr 05, 2010 6.351 6.356 6.270 6.308 803,949 -0.04(-0.68%)
Apr 01, 2010 6.346 6.351 6.351 6.351 1,333,173 +0.06(+1.02%)
Mar 31, 2010 6.281 6.362 6.265 6.287 1,464,186 -0.03(-0.51%)
Mar 30, 2010 6.249 6.367 6.238 6.319 1,911,680 +0.11(+1.73%)
Mar 29, 2010 6.297 6.319 6.190 6.212 1,036,473 -0.05(-0.77%)
Mar 26, 2010 6.308 6.343 6.206 6.260 867,536 -0.06(-0.93%)
Mar 25, 2010 6.324 6.378 6.308 6.319 1,011,860 -0.03(-0.42%)
Mar 24, 2010 6.367 6.378 6.324 6.346 1,100,055 -0.02(-0.34%)
Mar 23, 2010 6.340 6.383 6.287 6.367 1,192,358 +0.02(+0.25%)
Mar 22, 2010 6.351 6.378 6.292 6.351 811,231 -0.03(-0.50%)
Mar 19, 2010 6.351 6.383 6.287 6.383 1,632,843 +0.05(+0.76%)
Mar 18, 2010 6.335 6.351 6.292 6.335 615,969 +0.01(+0.17%)
Mar 17, 2010 6.335 6.335 6.287 6.324 630,160 -0.01(-0.08%)
Mar 16, 2010 6.351 6.356 6.297 6.329 772,917 +0.01(+0.17%)
Mar 15, 2010 6.303 6.367 6.281 6.319 399,769 -0.03(-0.42%)
Mar 12, 2010 6.388 6.399 6.308 6.346 333,629 -0.03(-0.50%)
Mar 11, 2010 6.303 6.383 6.303 6.378 519,111 +0.05(+0.85%)
Mar 10, 2010 6.265 6.335 6.265 6.324 686,402 +0.01(+0.17%)
Mar 09, 2010 6.319 6.356 6.270 6.313 583,202 +0.00(+0.00%)
Mar 08, 2010 6.346 6.367 6.297 6.313 856,311 -0.06(-0.93%)
Mar 05, 2010 6.351 6.378 6.292 6.372 630,448 +0.05(+0.85%)
Mar 04, 2010 6.335 6.351 6.260 6.319 694,031 +0.02(+0.25%)
Mar 03, 2010 6.378 6.378 6.287 6.303 576,445 -0.06(-0.93%)
Mar 02, 2010 6.335 6.378 6.327 6.362 479,177 +0.03(+0.42%)
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.