Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northwest Bancshares (NQ: NWBI )

11.40 +0.07 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 8.017 8.041 7.919 7.940 655,462 -0.07(-0.82%)
May 29, 2014 7.970 8.005 7.862 8.005 703,278 +0.05(+0.68%)
May 28, 2014 8.011 8.011 7.934 7.952 611,069 -0.08(-1.04%)
May 27, 2014 8.023 8.053 7.934 8.035 532,973 +0.07(+0.90%)
May 23, 2014 7.934 7.964 7.964 7.964 434,007 +0.04(+0.53%)
May 22, 2014 7.904 7.928 7.874 7.922 260,506 +0.04(+0.45%)
May 21, 2014 7.874 7.946 7.761 7.886 794,708 +0.04(+0.53%)
May 20, 2014 7.928 8.041 7.827 7.844 1,302,935 -0.12(-1.46%)
May 19, 2014 7.904 8.023 7.892 7.961 845,747 +0.05(+0.60%)
May 16, 2014 7.874 7.922 7.832 7.913 1,162,200 +0.04(+0.49%)
May 15, 2014 7.767 7.892 7.618 7.874 1,726,355 +0.14(+1.85%)
May 14, 2014 7.832 7.832 7.713 7.731 806,148 -0.13(-1.59%)
May 13, 2014 7.970 8.011 7.850 7.856 650,854 -0.11(-1.42%)
May 12, 2014 7.922 8.017 7.868 7.970 962,025 +0.10(+1.29%)
May 09, 2014 7.725 7.874 7.713 7.868 592,302 +0.10(+1.31%)
May 08, 2014 7.844 7.874 7.749 7.767 756,960 -0.07(-0.91%)
May 07, 2014 7.785 7.838 7.731 7.838 1,179,790 +0.08(+1.08%)
May 06, 2014 7.844 7.874 7.755 7.755 963,318 -0.09(-1.14%)
May 05, 2014 7.886 7.910 7.815 7.844 1,272,560 -0.08(-0.98%)
May 02, 2014 7.982 8.041 7.874 7.922 1,243,072 -0.03(-0.38%)
May 01, 2014 7.904 7.982 7.755 7.952 1,763,914 +0.02(+0.30%)
Apr 30, 2014 7.904 7.946 7.785 7.928 1,197,590 -0.01(-0.08%)
Apr 29, 2014 7.898 8.011 7.868 7.934 1,802,906 +0.05(+0.68%)
Apr 28, 2014 7.941 7.941 7.814 7.880 2,592,438 -0.05(-0.69%)
Apr 25, 2014 7.952 8.018 7.897 7.935 1,322,281 -0.07(-0.82%)
Apr 24, 2014 8.078 8.078 7.963 8.001 900,667 -0.04(-0.48%)
Apr 23, 2014 8.089 8.144 7.974 8.040 1,226,322 -0.04(-0.54%)
Apr 22, 2014 7.974 8.138 7.974 8.084 1,730,883 +0.07(+0.89%)
Apr 21, 2014 8.226 8.248 7.902 8.012 1,850,784 -0.20(-2.41%)
Apr 17, 2014 8.160 8.210 8.210 8.210 1,139,345 +0.04(+0.54%)
Apr 16, 2014 8.182 8.182 8.073 8.166 1,054,752 +0.02(+0.27%)
Apr 15, 2014 8.067 8.149 7.996 8.144 1,836,237 +0.12(+1.51%)
Apr 14, 2014 7.924 8.045 7.919 8.023 1,407,729 +0.20(+2.60%)
Apr 11, 2014 7.787 7.891 7.781 7.820 804,742 -0.03(-0.42%)
Apr 10, 2014 7.996 8.037 7.836 7.853 905,473 -0.15(-1.92%)
Apr 09, 2014 8.062 8.062 7.960 8.007 479,839 -0.03(-0.41%)
Apr 08, 2014 7.979 8.095 7.930 8.040 942,685 +0.06(+0.76%)
Apr 07, 2014 7.935 8.012 7.842 7.979 874,210 +0.01(+0.14%)
Apr 04, 2014 8.149 8.149 7.908 7.968 956,877 -0.13(-1.56%)
Apr 03, 2014 8.073 8.127 8.051 8.095 430,161 +0.00(+0.00%)
Apr 02, 2014 8.133 8.138 8.062 8.095 600,574 -0.03(-0.41%)
Apr 01, 2014 8.045 8.127 7.974 8.127 792,707 +0.10(+1.30%)
Mar 31, 2014 7.952 8.034 7.924 8.023 914,297 +0.11(+1.39%)
Mar 28, 2014 7.930 8.045 7.891 7.913 696,049 +0.02(+0.28%)
Mar 27, 2014 7.957 8.040 7.875 7.891 931,464 -0.09(-1.10%)
Mar 26, 2014 8.149 8.167 7.979 7.979 810,296 -0.10(-1.29%)
Mar 25, 2014 8.117 8.144 8.007 8.084 1,022,570 +0.01(+0.14%)
Mar 24, 2014 8.095 8.160 8.018 8.073 812,939 -0.01(-0.07%)
Mar 21, 2014 8.243 8.281 8.078 8.078 1,666,647 -0.13(-1.54%)
Mar 20, 2014 8.023 8.237 8.023 8.204 1,241,370 +0.15(+1.91%)
Mar 19, 2014 8.073 8.111 7.996 8.051 737,295 -0.03(-0.34%)
Mar 18, 2014 7.968 8.078 7.912 8.078 1,157,905 +0.10(+1.31%)
Mar 17, 2014 7.919 7.979 7.902 7.974 760,706 +0.11(+1.40%)
Mar 14, 2014 7.715 7.902 7.699 7.864 991,230 +0.07(+0.85%)
Mar 13, 2014 7.836 7.880 7.776 7.798 800,260 -0.04(-0.49%)
Mar 12, 2014 7.886 7.908 7.770 7.836 869,704 -0.07(-0.83%)
Mar 11, 2014 7.968 7.974 7.880 7.902 649,030 -0.07(-0.90%)
Mar 10, 2014 7.952 7.996 7.913 7.974 711,036 +0.02(+0.21%)
Mar 07, 2014 8.018 8.034 7.952 7.957 856,358 -0.04(-0.55%)
Mar 06, 2014 7.957 8.018 7.930 8.001 904,077 +0.06(+0.76%)
Mar 05, 2014 7.908 7.979 7.875 7.941 709,731 +0.01(+0.14%)
Mar 04, 2014 7.886 8.045 7.820 7.930 3,257,497 +0.13(+1.62%)
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.