Skip to main content
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 (%)
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%)
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%)
Jul 01, 2010 6.228 6.228 6.019 6.190 1,678,189 +0.04(+0.70%)
Jun 30, 2010 6.281 6.399 6.126 6.147 1,322,578 -0.12(-1.88%)
Jun 29, 2010 6.346 6.346 6.228 6.265 1,514,173 -0.20(-3.07%)
Jun 25, 2010 6.313 6.480 6.292 6.463 18,576,640 +0.17(+2.73%)
Jun 24, 2010 6.297 6.351 6.249 6.292 1,533,994 -0.03(-0.51%)
Jun 23, 2010 6.308 6.367 6.292 6.324 921,785 +0.03(+0.43%)
Jun 22, 2010 6.351 6.420 6.297 6.297 1,254,319 -0.02(-0.25%)
Jun 21, 2010 6.431 6.431 6.276 6.313 1,446,568 -0.08(-1.17%)
Jun 18, 2010 6.388 6.404 6.313 6.388 1,516,264 +0.02(+0.25%)
Jun 17, 2010 6.303 6.388 6.265 6.372 1,454,211 +0.09(+1.36%)
Jun 16, 2010 6.201 6.321 6.201 6.287 755,370 +0.02(+0.34%)
Jun 15, 2010 6.195 6.281 6.179 6.265 1,336,893 +0.06(+1.04%)
Jun 14, 2010 6.185 6.233 6.158 6.201 749,823 +0.05(+0.78%)
Jun 11, 2010 6.126 6.182 6.099 6.153 397,600 -0.02(-0.35%)
Jun 10, 2010 6.094 6.179 6.088 6.174 657,190 +0.11(+1.86%)
Jun 09, 2010 6.190 6.190 6.035 6.061 567,192 -0.06(-1.05%)
Jun 08, 2010 6.104 6.137 6.019 6.126 978,192 +0.04(+0.62%)
Jun 07, 2010 6.088 6.179 6.067 6.088 1,163,624 +0.02(+0.35%)
Jun 04, 2010 6.099 6.185 6.056 6.067 1,056,112 -0.15(-2.41%)
Jun 03, 2010 6.233 6.233 6.147 6.217 695,636 +0.02(+0.26%)
Jun 02, 2010 6.078 6.201 5.949 6.201 1,616,013 +0.14(+2.39%)
Jun 01, 2010 6.212 6.268 6.056 6.056 1,430,587 -0.18(-2.84%)
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%)
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.