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

Northwest Bancshares (NQ: NWBI )

10.95 +0.06 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2011 6.399 6.485 6.287 6.388 2,042,617 +0.00(+0.00%)
Aug 30, 2011 6.372 6.431 6.260 6.388 1,358,709 -0.04(-0.67%)
Aug 29, 2011 6.335 6.480 6.335 6.431 1,163,232 +0.14(+2.30%)
Aug 26, 2011 6.115 6.313 6.045 6.287 1,605,036 +0.14(+2.36%)
Aug 25, 2011 6.281 6.415 6.088 6.142 1,792,678 -0.11(-1.80%)
Aug 24, 2011 6.072 6.270 5.997 6.254 1,652,315 +0.18(+3.00%)
Aug 23, 2011 5.804 6.078 5.790 6.072 2,022,579 +0.26(+4.52%)
Aug 22, 2011 6.003 6.126 5.756 5.810 1,116,686 -0.06(-1.00%)
Aug 19, 2011 5.842 6.061 5.767 5.869 1,943,850 -0.04(-0.64%)
Aug 18, 2011 6.067 6.079 5.890 5.906 2,102,661 -0.26(-4.17%)
Aug 17, 2011 6.195 6.238 6.110 6.163 1,756,415 -0.02(-0.26%)
Aug 16, 2011 6.265 6.276 6.142 6.179 1,650,207 -0.14(-2.29%)
Aug 15, 2011 6.195 6.329 6.195 6.324 1,033,074 +0.18(+2.88%)
Aug 12, 2011 6.206 6.281 6.115 6.147 1,537,545 -0.03(-0.43%)
Aug 11, 2011 5.938 6.238 5.901 6.174 2,346,767 +0.27(+4.54%)
Aug 10, 2011 6.088 6.195 5.847 5.906 4,431,712 -0.31(-4.92%)
Aug 09, 2011 6.035 6.217 5.831 6.212 4,469,244 +0.31(+5.27%)
Aug 08, 2011 6.222 6.399 5.901 5.901 3,258,182 -0.45(-7.09%)
Aug 05, 2011 6.421 6.533 6.265 6.351 2,754,058 -0.04(-0.63%)
Aug 04, 2011 6.506 6.560 6.383 6.391 1,785,067 -0.17(-2.57%)
Aug 03, 2011 6.565 6.619 6.426 6.560 1,456,498 -0.01(-0.08%)
Aug 02, 2011 6.490 6.576 6.490 6.565 1,949,250 -0.01(-0.08%)
Aug 01, 2011 6.651 6.672 6.496 6.571 1,885,525 -0.02(-0.24%)
Jul 29, 2011 6.453 6.699 6.453 6.587 1,539,696 +0.10(+1.49%)
Jul 28, 2011 6.512 6.549 6.485 6.490 1,064,329 +0.01(+0.08%)
Jul 27, 2011 6.565 6.565 6.474 6.485 1,799,884 -0.10(-1.47%)
Jul 26, 2011 6.747 6.796 6.581 6.581 1,484,880 -0.19(-2.77%)
Jul 25, 2011 6.785 6.871 6.710 6.769 1,539,373 -0.10(-1.41%)
Jul 22, 2011 6.839 6.887 6.782 6.865 1,192,465 +0.01(+0.08%)
Jul 21, 2011 6.844 6.892 6.796 6.860 819,865 +0.04(+0.63%)
Jul 20, 2011 6.817 6.833 6.737 6.817 963,247 +0.02(+0.32%)
Jul 19, 2011 6.769 6.801 6.699 6.796 1,330,318 +0.07(+1.04%)
Jul 18, 2011 6.780 6.798 6.689 6.726 1,379,781 -0.10(-1.49%)
Jul 15, 2011 6.892 6.930 6.801 6.828 1,160,047 -0.06(-0.86%)
Jul 14, 2011 6.940 6.946 6.876 6.887 1,220,578 -0.06(-0.93%)
Jul 13, 2011 6.935 6.999 6.914 6.951 1,170,026 +0.04(+0.54%)
Jul 12, 2011 6.833 6.967 6.780 6.914 1,086,421 +0.04(+0.62%)
Jul 11, 2011 6.908 6.919 6.847 6.871 1,251,206 -0.08(-1.16%)
Jul 08, 2011 6.973 7.037 6.940 6.951 1,235,466 -0.11(-1.59%)
Jul 07, 2011 7.032 7.160 7.005 7.064 2,672,862 +0.08(+1.07%)
Jul 06, 2011 6.881 7.053 6.785 6.989 2,950,360 +0.10(+1.48%)
Jul 05, 2011 6.881 6.903 6.806 6.887 2,604,641 +0.01(+0.16%)
Jul 01, 2011 6.753 6.930 6.715 6.876 23,794,682 +0.13(+1.99%)
Jun 30, 2011 6.699 6.753 6.646 6.742 2,123,527 +0.05(+0.72%)
Jun 29, 2011 6.742 6.742 6.651 6.694 2,331,749 -0.02(-0.32%)
Jun 28, 2011 6.694 6.780 6.630 6.715 6,664,276 +0.18(+2.79%)
Jun 27, 2011 6.506 6.581 6.496 6.533 696,565 +0.03(+0.41%)
Jun 24, 2011 6.480 6.549 6.463 6.506 3,409,757 +0.03(+0.50%)
Jun 23, 2011 6.474 6.528 6.431 6.474 1,025,545 -0.05(-0.82%)
Jun 22, 2011 6.565 6.587 6.528 6.528 502,846 -0.08(-1.22%)
Jun 21, 2011 6.619 6.630 6.544 6.608 786,219 +0.02(+0.33%)
Jun 20, 2011 6.622 6.646 6.506 6.587 688,240 +0.02(+0.33%)
Jun 17, 2011 6.555 6.603 6.522 6.565 1,298,755 +0.04(+0.62%)
Jun 16, 2011 6.426 6.560 6.421 6.525 1,145,025 +0.11(+1.71%)
Jun 15, 2011 6.458 6.485 6.399 6.415 1,020,818 -0.08(-1.24%)
Jun 14, 2011 6.431 6.517 6.415 6.496 953,665 +0.09(+1.34%)
Jun 13, 2011 6.442 6.447 6.383 6.410 988,962 +0.01(+0.08%)
Jun 10, 2011 6.426 6.474 6.378 6.404 824,806 -0.06(-0.91%)
Jun 09, 2011 6.485 6.485 6.437 6.463 1,037,999 -0.02(-0.25%)
Jun 08, 2011 6.426 6.517 6.421 6.480 995,691 +0.02(+0.33%)
Jun 07, 2011 6.490 6.528 6.453 6.458 590,217 +0.02(+0.25%)
Jun 06, 2011 6.437 6.512 6.431 6.442 1,050,533 -0.02(-0.25%)
Jun 03, 2011 6.501 6.522 6.458 6.458 890,660 -0.04(-0.66%)
May 24, 2011 6.565 6.603 6.485 6.501 1,026,431 -0.06(-0.98%)
May 23, 2011 6.533 6.630 6.528 6.565 879,881 -0.02(-0.33%)
May 20, 2011 6.597 6.648 6.576 6.587 905,518 -0.05(-0.81%)
May 19, 2011 6.667 6.672 6.587 6.640 967,357 +0.03(+0.41%)
May 18, 2011 6.597 6.619 6.560 6.613 830,513 +0.01(+0.16%)
May 17, 2011 6.538 6.613 6.496 6.603 1,546,201 +0.06(+0.90%)
May 16, 2011 6.485 6.592 6.485 6.544 1,633,007 +0.01(+0.21%)
May 13, 2011 6.624 6.656 6.485 6.530 942,653 -0.08(-1.26%)
May 12, 2011 6.533 6.624 6.501 6.613 682,207 +0.05(+0.82%)
May 11, 2011 6.640 6.640 6.533 6.560 1,125,662 -0.08(-1.13%)
May 10, 2011 6.608 6.651 6.571 6.635 585,165 +0.07(+1.06%)
May 09, 2011 6.538 6.592 6.458 6.565 2,226,843 +0.01(+0.16%)
May 06, 2011 6.619 6.654 6.538 6.555 1,079,590 -0.01(-0.08%)
May 05, 2011 6.592 6.672 6.522 6.560 2,324,013 -0.03(-0.49%)
May 04, 2011 6.624 6.656 6.571 6.592 1,123,110 -0.04(-0.65%)
May 03, 2011 6.651 6.721 6.587 6.635 1,354,735 -0.05(-0.80%)
May 02, 2011 6.689 6.758 6.656 6.689 1,154,561 -0.05(-0.80%)
Apr 29, 2011 6.699 6.753 6.651 6.742 896,580 +0.04(+0.64%)
Apr 28, 2011 6.662 6.705 6.587 6.699 688,277 +0.04(+0.56%)
Apr 27, 2011 6.549 6.705 6.549 6.662 3,308,729 -0.03(-0.48%)
Apr 26, 2011 6.662 6.790 6.640 6.694 1,399,068 +0.06(+0.85%)
Apr 25, 2011 6.597 6.672 6.592 6.638 781,566 +0.02(+0.36%)
Apr 21, 2011 6.651 6.651 6.581 6.613 490,107 +0.01(+0.08%)
Apr 20, 2011 6.587 6.635 6.571 6.608 854,313 +0.09(+1.31%)
Apr 19, 2011 6.581 6.613 6.522 6.522 803,460 -0.03(-0.49%)
Apr 18, 2011 6.565 6.581 6.512 6.555 886,596 -0.06(-0.89%)
Apr 15, 2011 6.560 6.624 6.522 6.613 980,064 +0.02(+0.33%)
Apr 14, 2011 6.496 6.597 6.496 6.592 895,541 +0.05(+0.82%)
Apr 13, 2011 6.565 6.592 6.522 6.538 1,033,284 -0.01(-0.16%)
Apr 12, 2011 6.565 6.603 6.549 6.549 738,135 -0.03(-0.49%)
Apr 11, 2011 6.571 6.630 6.571 6.581 639,749 -0.01(-0.08%)
Apr 08, 2011 6.656 6.667 6.571 6.587 1,049,204 -0.07(-1.05%)
Apr 07, 2011 6.694 6.710 6.646 6.656 709,072 -0.02(-0.32%)
Apr 06, 2011 6.640 6.691 6.587 6.678 966,480 +0.05(+0.73%)
Apr 05, 2011 6.640 6.672 6.603 6.630 838,652 -0.02(-0.32%)
Apr 04, 2011 6.715 6.737 6.630 6.651 1,027,353 -0.02(-0.24%)
Apr 01, 2011 6.747 6.747 6.651 6.667 1,125,756 -0.05(-0.80%)
Mar 31, 2011 6.662 6.747 6.608 6.721 1,073,226 +0.04(+0.56%)
Mar 30, 2011 6.635 6.699 6.598 6.683 801,415 +0.08(+1.14%)
Mar 29, 2011 6.597 6.624 6.592 6.608 572,458 +0.02(+0.33%)
Mar 28, 2011 6.587 6.630 6.565 6.587 744,272 +0.00(+0.00%)
Mar 25, 2011 6.608 6.689 6.560 6.587 1,015,915 +0.01(+0.08%)
Mar 24, 2011 6.608 6.630 6.538 6.581 1,243,676 +0.00(+0.00%)
Mar 23, 2011 6.571 6.608 6.522 6.581 1,047,083 -0.01(-0.16%)
Mar 22, 2011 6.597 6.640 6.592 6.592 431,035 -0.03(-0.40%)
Mar 21, 2011 6.595 6.640 6.571 6.619 1,020,908 +0.06(+0.90%)
Mar 18, 2011 6.624 6.640 6.560 6.560 2,136,665 -0.02(-0.33%)
Mar 17, 2011 6.683 6.689 6.571 6.581 984,133 -0.03(-0.41%)
Mar 16, 2011 6.581 6.723 6.544 6.608 2,910,555 +0.03(+0.41%)
Mar 15, 2011 6.367 6.699 6.367 6.581 3,202,745 +0.09(+1.40%)
Mar 14, 2011 6.485 6.517 6.453 6.490 557,553 -0.04(-0.57%)
Mar 11, 2011 6.490 6.555 6.458 6.528 1,261,624 +0.03(+0.50%)
Mar 10, 2011 6.597 6.624 6.474 6.496 1,022,014 -0.16(-2.42%)
Mar 09, 2011 6.662 6.676 6.597 6.656 593,158 +0.00(+0.04%)
Mar 08, 2011 6.549 6.689 6.490 6.654 1,079,620 +0.12(+1.85%)
Mar 07, 2011 6.640 6.667 6.485 6.533 836,411 -0.06(-0.89%)
Mar 04, 2011 6.672 6.672 6.538 6.592 1,793,596 -0.05(-0.81%)
Mar 03, 2011 6.538 6.667 6.538 6.646 1,581,143 +0.18(+2.73%)
Mar 02, 2011 6.463 6.498 6.421 6.469 1,419,798 -0.01(-0.08%)
Mar 01, 2011 6.501 6.501 6.447 6.474 1,448,132 -0.03(-0.49%)
Feb 28, 2011 6.565 6.576 6.490 6.506 942,858 -0.02(-0.33%)
Feb 25, 2011 6.426 6.533 6.426 6.528 808,371 +0.11(+1.67%)
Feb 24, 2011 6.453 6.474 6.399 6.421 1,491,278 -0.01(-0.08%)
Feb 23, 2011 6.496 6.555 6.421 6.426 1,238,380 -0.05(-0.83%)
Feb 22, 2011 6.592 6.630 6.447 6.480 1,797,912 -0.17(-2.50%)
Feb 18, 2011 6.699 6.699 6.619 6.646 1,311,465 -0.05(-0.80%)
Feb 17, 2011 6.705 6.710 6.624 6.699 847,347 -0.01(-0.16%)
Feb 16, 2011 6.656 6.715 6.618 6.710 1,119,985 +0.05(+0.81%)
Feb 15, 2011 6.646 6.683 6.640 6.656 832,124 +0.01(+0.08%)
Feb 14, 2011 6.646 6.694 6.613 6.651 1,660,581 -0.03(-0.48%)
Feb 11, 2011 6.474 6.683 6.474 6.683 1,745,815 +0.17(+2.63%)
Feb 10, 2011 6.512 6.528 6.431 6.512 2,342,724 -0.02(-0.25%)
Feb 09, 2011 6.501 6.544 6.474 6.528 1,067,852 -0.01(-0.16%)
Feb 08, 2011 6.485 6.538 6.453 6.538 1,359,366 +0.07(+1.08%)
Feb 07, 2011 6.421 6.474 6.399 6.469 1,603,733 +0.04(+0.58%)
Feb 04, 2011 6.453 6.474 6.394 6.431 1,180,363 -0.01(-0.08%)
Feb 03, 2011 6.324 6.533 6.292 6.437 2,782,305 +0.09(+1.35%)
Feb 02, 2011 6.254 6.442 6.254 6.351 2,615,497 +0.01(+0.08%)
Feb 01, 2011 6.303 6.399 6.303 6.346 2,445,691 +0.07(+1.07%)
Jan 31, 2011 6.319 6.324 6.254 6.279 1,354,636 +0.00(+0.04%)
Jan 28, 2011 6.351 6.372 6.265 6.276 1,741,260 -0.07(-1.10%)
Jan 27, 2011 6.421 6.437 6.340 6.346 3,038,625 -0.08(-1.17%)
Jan 26, 2011 6.404 6.442 6.378 6.421 3,397,345 +0.00(+0.00%)
Jan 25, 2011 6.426 6.458 6.362 6.421 2,248,360 +0.02(+0.33%)
Jan 24, 2011 6.437 6.453 6.378 6.399 1,364,753 -0.03(-0.42%)
Jan 21, 2011 6.431 6.447 6.399 6.426 2,160,130 +0.05(+0.76%)
Jan 20, 2011 6.410 6.458 6.367 6.378 2,015,834 -0.02(-0.34%)
Jan 19, 2011 6.474 6.485 6.394 6.399 1,689,609 -0.10(-1.49%)
Jan 18, 2011 6.421 6.501 6.356 6.496 1,588,000 +0.04(+0.66%)
Jan 14, 2011 6.404 6.474 6.329 6.453 1,502,746 +0.08(+1.18%)
Jan 13, 2011 6.394 6.426 6.335 6.378 992,205 -0.01(-0.17%)
Jan 12, 2011 6.388 6.394 6.335 6.388 1,628,606 +0.06(+0.93%)
Jan 11, 2011 6.340 6.367 6.265 6.329 1,816,196 +0.03(+0.43%)
Jan 10, 2011 6.356 6.372 6.249 6.303 1,680,998 -0.09(-1.42%)
Jan 07, 2011 6.270 6.394 6.244 6.394 3,034,832 +0.16(+2.49%)
Jan 06, 2011 6.270 6.297 6.206 6.238 2,192,757 -0.04(-0.68%)
Jan 05, 2011 6.179 6.297 6.163 6.281 962,332 +0.10(+1.56%)
Jan 04, 2011 6.362 6.362 6.147 6.185 2,680,902 -0.15(-2.37%)
Jan 03, 2011 6.340 6.372 6.303 6.335 1,129,357 +0.02(+0.36%)
Dec 31, 2010 6.303 6.340 6.287 6.312 829,666 -0.00(-0.02%)
Dec 30, 2010 6.287 6.340 6.287 6.313 756,533 +0.02(+0.34%)
Dec 29, 2010 6.367 6.378 6.287 6.292 448,922 -0.04(-0.68%)
Dec 28, 2010 6.297 6.340 6.276 6.335 784,101 +0.02(+0.25%)
Dec 27, 2010 6.281 6.335 6.244 6.319 420,870 +0.03(+0.51%)
Dec 23, 2010 6.303 6.311 6.254 6.287 613,093 +0.00(+0.00%)
Dec 22, 2010 6.233 6.319 6.195 6.287 2,104,977 +0.07(+1.12%)
Dec 21, 2010 6.137 6.276 6.083 6.217 1,531,262 +0.08(+1.31%)
Dec 20, 2010 6.094 6.158 6.035 6.137 1,324,114 +0.08(+1.33%)
Dec 17, 2010 6.061 6.110 6.045 6.056 2,376,862 -0.02(-0.35%)
Dec 16, 2010 6.083 6.115 6.035 6.078 734,536 +0.02(+0.27%)
Dec 15, 2010 5.992 6.100 5.986 6.061 1,390,959 +0.04(+0.62%)
Dec 14, 2010 6.067 6.072 6.013 6.024 1,799,698 -0.03(-0.44%)
Dec 13, 2010 6.088 6.104 6.040 6.051 1,238,229 -0.03(-0.44%)
Dec 10, 2010 6.072 6.088 6.003 6.078 1,266,749 +0.03(+0.53%)
Dec 09, 2010 5.997 6.061 5.960 6.045 1,728,708 +0.09(+1.53%)
Dec 08, 2010 5.863 5.992 5.831 5.954 1,745,716 +0.11(+1.93%)
Dec 07, 2010 5.847 5.869 5.815 5.842 1,678,260 +0.05(+0.83%)
Dec 06, 2010 5.826 5.842 5.751 5.793 2,180,648 -0.06(-1.01%)
Dec 03, 2010 5.777 5.879 5.686 5.852 3,317,959 +0.08(+1.30%)
Dec 02, 2010 5.601 5.793 5.590 5.777 9,083,556 +0.19(+3.45%)
Dec 01, 2010 5.595 5.627 5.518 5.584 6,209,359 +0.09(+1.56%)
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.