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 30, 2015 7.710 7.754 7.642 7.673 1,314,474 -0.07(-0.89%)
Apr 29, 2015 7.779 7.826 7.729 7.741 790,029 -0.04(-0.48%)
Apr 28, 2015 7.729 7.791 7.710 7.779 1,064,232 +0.08(+1.05%)
Apr 27, 2015 7.698 7.735 7.618 7.698 1,315,243 +0.02(+0.32%)
Apr 24, 2015 7.655 7.692 7.611 7.673 848,048 +0.00(+0.00%)
Apr 23, 2015 7.648 7.704 7.593 7.673 718,815 +0.02(+0.24%)
Apr 22, 2015 7.692 7.704 7.590 7.655 845,391 -0.03(-0.40%)
Apr 21, 2015 7.599 7.729 7.544 7.685 1,555,042 +0.14(+1.80%)
Apr 20, 2015 7.445 7.587 7.427 7.550 1,670,711 +0.12(+1.66%)
Apr 17, 2015 7.488 7.550 7.402 7.427 913,550 -0.10(-1.39%)
Apr 16, 2015 7.531 7.550 7.464 7.531 715,497 +0.01(+0.08%)
Apr 15, 2015 7.464 7.544 7.407 7.525 900,407 +0.09(+1.16%)
Apr 14, 2015 7.470 7.507 7.388 7.439 1,141,591 -0.02(-0.33%)
Apr 13, 2015 7.390 7.464 7.343 7.464 739,528 +0.08(+1.09%)
Apr 10, 2015 7.365 7.408 7.297 7.383 933,312 +0.07(+0.93%)
Apr 09, 2015 7.316 7.365 7.254 7.316 927,221 +0.02(+0.34%)
Apr 08, 2015 7.328 7.383 7.257 7.291 748,905 -0.02(-0.25%)
Apr 07, 2015 7.334 7.390 7.303 7.309 616,524 +0.00(+0.00%)
Apr 06, 2015 7.340 7.381 7.260 7.309 725,089 -0.06(-0.75%)
Apr 02, 2015 7.303 7.365 7.365 7.365 880,557 +0.07(+1.01%)
Apr 01, 2015 7.273 7.322 7.223 7.291 702,180 -0.01(-0.17%)
Mar 31, 2015 7.322 7.328 7.242 7.303 918,778 -0.04(-0.50%)
Mar 30, 2015 7.291 7.377 7.242 7.340 954,566 +0.11(+1.58%)
Mar 27, 2015 7.211 7.239 7.118 7.226 784,116 +0.02(+0.30%)
Mar 26, 2015 7.223 7.245 7.162 7.205 610,380 +0.00(+0.00%)
Mar 25, 2015 7.309 7.346 7.192 7.205 859,444 -0.10(-1.43%)
Mar 24, 2015 7.383 7.390 7.297 7.309 682,655 -0.07(-0.92%)
Mar 23, 2015 7.371 7.414 7.346 7.377 596,395 +0.00(+0.00%)
Mar 20, 2015 7.297 7.390 7.242 7.377 1,507,325 +0.10(+1.35%)
Mar 19, 2015 7.309 7.371 7.223 7.279 480,884 -0.03(-0.42%)
Mar 18, 2015 7.396 7.404 7.285 7.309 749,718 -0.09(-1.17%)
Mar 17, 2015 7.303 7.414 7.266 7.396 1,102,619 +0.09(+1.27%)
Mar 16, 2015 7.340 7.365 7.266 7.303 584,109 -0.02(-0.25%)
Mar 13, 2015 7.328 7.328 7.211 7.322 673,383 -0.01(-0.17%)
Mar 12, 2015 7.242 7.334 7.199 7.334 726,058 +0.15(+2.06%)
Mar 11, 2015 7.229 7.229 7.125 7.186 833,441 -0.02(-0.34%)
Mar 10, 2015 7.248 7.260 7.199 7.211 734,031 -0.08(-1.10%)
Mar 09, 2015 7.242 7.328 7.223 7.291 829,426 +0.07(+1.02%)
Mar 06, 2015 7.211 7.316 7.205 7.217 942,574 +0.01(+0.09%)
Mar 05, 2015 7.248 7.291 7.164 7.211 555,215 -0.02(-0.26%)
Mar 04, 2015 7.260 7.273 7.223 7.229 555,169 -0.04(-0.59%)
Mar 03, 2015 7.297 7.316 7.273 7.273 717,994 -0.02(-0.34%)
Mar 02, 2015 7.303 7.340 7.273 7.297 747,151 +0.02(+0.21%)
Feb 27, 2015 7.260 7.322 7.229 7.282 1,618,205 +0.03(+0.38%)
Feb 26, 2015 7.266 7.297 7.232 7.254 929,133 +0.00(+0.00%)
Feb 25, 2015 7.260 7.353 7.223 7.254 649,308 -0.01(-0.17%)
Feb 24, 2015 7.291 7.316 7.260 7.266 1,705,104 +0.00(+0.00%)
Feb 23, 2015 7.248 7.303 7.211 7.266 2,522,603 +0.02(+0.26%)
Feb 20, 2015 7.217 7.254 7.100 7.248 1,141,979 +0.05(+0.68%)
Feb 19, 2015 7.236 7.273 7.192 7.199 1,944,143 -0.05(-0.68%)
Feb 18, 2015 7.279 7.285 7.217 7.248 1,086,859 -0.03(-0.42%)
Feb 17, 2015 7.340 7.359 7.254 7.279 1,943,580 -0.06(-0.84%)
Feb 13, 2015 7.334 7.340 7.340 7.340 1,739,048 +0.05(+0.68%)
Feb 12, 2015 7.309 7.309 7.243 7.291 2,063,992 +0.06(+0.77%)
Feb 11, 2015 7.285 7.334 7.229 7.236 1,226,835 -0.05(-0.68%)
Feb 10, 2015 7.359 7.377 7.254 7.285 1,691,539 -0.01(-0.08%)
Feb 09, 2015 7.309 7.328 7.260 7.291 1,737,462 -0.01(-0.17%)
Feb 06, 2015 7.309 7.340 7.297 7.303 4,893,084 +0.00(+0.00%)
Feb 05, 2015 7.266 7.309 7.260 7.303 1,255,911 +0.05(+0.68%)
Feb 04, 2015 7.303 7.353 7.242 7.254 1,466,893 -0.05(-0.68%)
Feb 03, 2015 7.322 7.414 7.285 7.303 2,069,455 +0.00(+0.00%)
Feb 02, 2015 7.230 7.325 7.163 7.303 940,724 +0.12(+1.61%)
Jan 30, 2015 7.322 7.419 7.188 7.188 1,073,567 -0.18(-2.48%)
Jan 29, 2015 7.200 7.376 7.169 7.370 1,190,656 +0.16(+2.28%)
Jan 28, 2015 7.389 7.424 7.194 7.206 870,192 -0.12(-1.58%)
Jan 27, 2015 7.370 7.383 7.279 7.322 980,984 -0.09(-1.23%)
Jan 26, 2015 7.279 7.416 7.188 7.413 1,022,811 +0.11(+1.50%)
Jan 23, 2015 7.364 7.395 7.285 7.303 495,532 -0.06(-0.83%)
Jan 22, 2015 7.236 7.383 7.175 7.364 1,231,807 +0.19(+2.63%)
Jan 21, 2015 7.255 7.309 7.145 7.175 748,254 -0.08(-1.09%)
Jan 20, 2015 7.340 7.364 7.230 7.255 932,046 -0.05(-0.75%)
Jan 16, 2015 7.206 7.340 7.188 7.309 1,392,388 +0.08(+1.10%)
Jan 15, 2015 7.273 7.285 7.178 7.230 1,058,427 -0.05(-0.75%)
Jan 14, 2015 7.267 7.303 7.200 7.285 723,472 -0.06(-0.83%)
Jan 13, 2015 7.383 7.456 7.255 7.346 1,063,894 +0.03(+0.42%)
Jan 12, 2015 7.334 7.370 7.273 7.316 821,540 -0.02(-0.25%)
Jan 09, 2015 7.492 7.492 7.322 7.334 555,918 -0.16(-2.11%)
Jan 08, 2015 7.431 7.553 7.355 7.492 877,106 +0.12(+1.65%)
Jan 07, 2015 7.383 7.538 7.322 7.370 1,014,737 +0.01(+0.08%)
Jan 06, 2015 7.504 7.577 7.309 7.364 1,161,463 -0.14(-1.87%)
Jan 05, 2015 7.596 7.611 7.486 7.504 989,297 -0.10(-1.36%)
Jan 02, 2015 7.687 7.687 7.492 7.608 760,929 -0.02(-0.32%)
Dec 31, 2014 7.705 7.632 7.632 7.632 595,779 -0.07(-0.87%)
Dec 30, 2014 7.675 7.760 7.651 7.699 429,719 -0.01(-0.16%)
Dec 29, 2014 7.657 7.748 7.644 7.711 669,454 +0.07(+0.96%)
Dec 26, 2014 7.644 7.687 7.620 7.638 415,418 +0.01(+0.08%)
Dec 24, 2014 7.620 7.632 7.632 7.632 285,330 +0.04(+0.48%)
Dec 23, 2014 7.626 7.663 7.583 7.596 608,775 +0.01(+0.16%)
Dec 22, 2014 7.462 7.590 7.425 7.584 808,973 +0.12(+1.55%)
Dec 19, 2014 7.443 7.517 7.410 7.468 3,997,997 +0.02(+0.33%)
Dec 18, 2014 7.486 7.498 7.364 7.443 1,327,296 +0.05(+0.74%)
Dec 17, 2014 7.236 7.389 7.230 7.389 2,098,357 +0.13(+1.85%)
Dec 16, 2014 7.498 7.517 7.236 7.255 2,489,155 -0.27(-3.56%)
Dec 15, 2014 7.571 7.651 7.462 7.523 1,216,301 -0.01(-0.16%)
Dec 12, 2014 7.529 7.635 7.480 7.535 1,626,995 -0.09(-1.12%)
Dec 11, 2014 7.651 7.718 7.611 7.620 960,643 +0.01(+0.08%)
Dec 10, 2014 7.833 7.876 7.608 7.614 992,663 -0.23(-2.87%)
Dec 09, 2014 7.657 7.839 7.638 7.839 871,699 +0.09(+1.18%)
Dec 08, 2014 7.821 7.894 7.702 7.748 617,860 -0.10(-1.24%)
Dec 05, 2014 7.718 7.845 7.718 7.845 524,519 +0.13(+1.66%)
Dec 04, 2014 7.730 7.736 7.657 7.718 614,619 -0.01(-0.16%)
Dec 03, 2014 7.663 7.758 7.644 7.730 850,480 +0.09(+1.12%)
Dec 02, 2014 7.590 7.791 7.590 7.644 1,024,169 +0.05(+0.72%)
Dec 01, 2014 7.626 7.699 7.590 7.590 825,403 -0.08(-1.03%)
Nov 28, 2014 7.845 7.882 7.644 7.669 675,186 -0.18(-2.33%)
Nov 26, 2014 7.833 7.852 7.852 7.852 315,866 +0.01(+0.08%)
Nov 25, 2014 7.858 7.858 7.791 7.845 267,452 +0.01(+0.16%)
Nov 24, 2014 7.742 7.839 7.718 7.833 419,738 +0.12(+1.58%)
Nov 21, 2014 7.876 7.876 7.681 7.711 622,298 -0.09(-1.09%)
Nov 20, 2014 7.718 7.803 7.681 7.797 460,590 +0.05(+0.63%)
Nov 19, 2014 7.833 7.852 7.669 7.748 568,971 -0.10(-1.24%)
Nov 18, 2014 7.894 7.940 7.827 7.845 413,734 -0.03(-0.39%)
Nov 17, 2014 7.943 7.967 7.864 7.876 373,334 -0.07(-0.88%)
Nov 14, 2014 7.979 8.034 7.900 7.946 619,215 -0.03(-0.34%)
Nov 13, 2014 8.101 8.101 7.967 7.973 597,514 -0.11(-1.36%)
Nov 12, 2014 7.912 8.089 7.644 8.083 1,070,152 +0.15(+1.84%)
Nov 11, 2014 7.998 8.004 7.919 7.937 435,411 -0.06(-0.76%)
Nov 10, 2014 7.925 8.004 7.818 7.998 904,928 +0.10(+1.31%)
Nov 07, 2014 7.870 7.900 7.803 7.894 467,600 +0.01(+0.15%)
Nov 06, 2014 7.852 7.900 7.833 7.882 345,701 +0.02(+0.31%)
Nov 05, 2014 7.894 7.912 7.821 7.858 516,326 +0.02(+0.31%)
Nov 04, 2014 7.803 7.839 7.742 7.833 609,051 +0.02(+0.23%)
Nov 03, 2014 7.809 7.870 7.778 7.815 591,619 +0.00(+0.00%)
Oct 31, 2014 7.852 7.852 7.651 7.815 777,466 +0.08(+1.02%)
Oct 30, 2014 7.699 7.754 7.632 7.736 1,083,092 -0.01(-0.08%)
Oct 29, 2014 7.693 7.742 7.614 7.742 674,673 +0.05(+0.63%)
Oct 28, 2014 7.541 7.693 7.541 7.693 678,358 +0.18(+2.35%)
Oct 27, 2014 7.456 7.523 7.504 7.517 686,111 +0.01(+0.16%)
Oct 24, 2014 7.517 7.517 7.432 7.504 775,749 +0.00(+0.00%)
Oct 23, 2014 7.541 7.590 7.492 7.504 1,098,311 +0.03(+0.41%)
Oct 22, 2014 7.516 7.576 7.462 7.474 769,453 -0.01(-0.16%)
Oct 21, 2014 7.408 7.492 7.275 7.486 1,545,368 +0.16(+2.22%)
Oct 20, 2014 7.245 7.359 7.245 7.323 1,131,045 +0.07(+1.00%)
Oct 17, 2014 7.480 7.516 7.245 7.251 739,587 -0.11(-1.55%)
Oct 16, 2014 7.197 7.414 7.185 7.365 996,292 +0.09(+1.24%)
Oct 15, 2014 7.287 7.420 7.191 7.275 1,138,881 -0.11(-1.55%)
Oct 14, 2014 7.377 7.435 7.291 7.389 879,850 +0.08(+1.16%)
Oct 13, 2014 7.221 7.371 7.203 7.305 694,358 +0.10(+1.34%)
Oct 10, 2014 7.148 7.281 7.148 7.209 984,626 +0.02(+0.25%)
Oct 09, 2014 7.353 7.377 7.185 7.191 795,811 -0.16(-2.13%)
Oct 08, 2014 7.203 7.365 7.203 7.347 624,727 +0.14(+1.92%)
Oct 07, 2014 7.221 7.293 7.209 7.209 445,604 -0.07(-0.91%)
Oct 06, 2014 7.365 7.365 7.272 7.275 559,009 -0.08(-1.07%)
Oct 03, 2014 7.420 7.438 7.310 7.353 392,229 +0.01(+0.16%)
Oct 02, 2014 7.275 7.383 7.263 7.341 536,160 +0.05(+0.70%)
Oct 01, 2014 7.293 7.414 7.263 7.290 1,077,736 -0.00(-0.04%)
Sep 30, 2014 7.389 7.434 7.263 7.293 1,455,522 +0.04(+0.58%)
Sep 29, 2014 7.233 7.293 7.227 7.251 462,728 -0.03(-0.41%)
Sep 26, 2014 7.287 7.341 7.245 7.281 683,738 -0.01(-0.08%)
Sep 25, 2014 7.305 7.359 7.227 7.287 1,020,798 -0.05(-0.66%)
Sep 24, 2014 7.305 7.353 7.275 7.335 551,230 +0.03(+0.41%)
Sep 23, 2014 7.408 7.432 7.305 7.305 446,901 -0.10(-1.38%)
Sep 22, 2014 7.456 7.546 7.408 7.408 436,769 -0.07(-0.89%)
Sep 19, 2014 7.534 7.622 7.462 7.474 1,116,926 -0.05(-0.72%)
Sep 18, 2014 7.516 7.576 7.492 7.528 496,155 +0.04(+0.56%)
Sep 17, 2014 7.438 7.558 7.408 7.486 689,160 +0.04(+0.53%)
Sep 16, 2014 7.474 7.498 7.413 7.447 494,918 -0.04(-0.52%)
Sep 15, 2014 7.528 7.570 7.478 7.486 437,798 -0.06(-0.80%)
Sep 12, 2014 7.558 7.570 7.468 7.546 633,017 +0.00(+0.00%)
Sep 11, 2014 7.450 7.558 7.450 7.546 313,293 +0.05(+0.64%)
Sep 10, 2014 7.408 7.516 7.408 7.498 396,939 +0.08(+1.14%)
Sep 09, 2014 7.474 7.474 7.389 7.414 501,455 -0.09(-1.20%)
Sep 08, 2014 7.480 7.510 7.450 7.504 327,639 +0.01(+0.08%)
Sep 05, 2014 7.492 7.504 7.432 7.498 368,978 -0.02(-0.24%)
Sep 04, 2014 7.552 7.612 7.510 7.516 318,712 -0.03(-0.40%)
Sep 03, 2014 7.612 7.631 7.522 7.546 562,369 -0.05(-0.63%)
Sep 02, 2014 7.619 7.619 7.516 7.594 867,393 -0.01(-0.08%)
Aug 29, 2014 7.594 7.600 7.600 7.600 307,931 +0.04(+0.56%)
Aug 28, 2014 7.582 7.631 7.540 7.558 875,860 -0.07(-0.87%)
Aug 27, 2014 7.625 7.649 7.576 7.625 751,450 +0.00(+0.00%)
Aug 26, 2014 7.588 7.649 7.588 7.625 470,680 +0.06(+0.80%)
Aug 25, 2014 7.612 7.649 7.513 7.564 640,843 -0.02(-0.24%)
Aug 22, 2014 7.631 7.667 7.576 7.582 550,617 -0.04(-0.55%)
Aug 21, 2014 7.516 7.643 7.492 7.625 661,214 +0.10(+1.36%)
Aug 20, 2014 7.522 7.552 7.522 7.522 572,105 -0.02(-0.24%)
Aug 19, 2014 7.534 7.600 7.483 7.540 768,082 +0.01(+0.08%)
Aug 18, 2014 7.498 7.558 7.498 7.534 561,055 +0.08(+1.13%)
Aug 15, 2014 7.588 7.588 7.408 7.450 652,877 -0.07(-0.96%)
Aug 14, 2014 7.498 7.540 7.438 7.522 706,402 +0.06(+0.81%)
Aug 13, 2014 7.474 7.540 7.450 7.462 445,806 +0.03(+0.41%)
Aug 12, 2014 7.438 7.486 7.408 7.432 556,821 -0.04(-0.48%)
Aug 11, 2014 7.462 7.552 7.438 7.468 612,159 +0.04(+0.49%)
Aug 08, 2014 7.377 7.481 7.377 7.432 501,131 +0.04(+0.57%)
Aug 07, 2014 7.462 7.480 7.335 7.389 575,728 -0.06(-0.81%)
Aug 06, 2014 7.389 7.474 7.389 7.450 571,738 +0.05(+0.65%)
Aug 05, 2014 7.408 7.492 7.389 7.402 744,606 -0.04(-0.57%)
Aug 04, 2014 7.450 7.474 7.365 7.444 595,780 +0.03(+0.41%)
Aug 01, 2014 7.492 7.534 7.382 7.414 702,831 -0.06(-0.81%)
Jul 31, 2014 7.534 7.594 7.474 7.474 647,020 -0.12(-1.59%)
Jul 30, 2014 7.594 7.685 7.564 7.594 722,196 +0.04(+0.56%)
Jul 29, 2014 7.528 7.594 7.492 7.552 683,972 +0.01(+0.16%)
Jul 28, 2014 7.558 7.570 7.504 7.540 570,902 -0.03(-0.39%)
Jul 25, 2014 7.546 7.612 7.516 7.570 615,670 -0.04(-0.47%)
Jul 24, 2014 7.564 7.674 7.540 7.606 578,888 +0.05(+0.63%)
Jul 23, 2014 7.570 7.630 7.534 7.558 848,390 -0.01(-0.16%)
Jul 22, 2014 7.755 7.812 7.546 7.570 1,325,727 -0.19(-2.46%)
Jul 21, 2014 7.785 7.832 7.713 7.761 873,264 -0.08(-0.99%)
Jul 18, 2014 7.725 7.862 7.725 7.838 649,742 +0.09(+1.15%)
Jul 17, 2014 7.832 7.838 7.725 7.749 748,273 -0.10(-1.29%)
Jul 16, 2014 7.982 7.982 7.844 7.850 470,872 -0.09(-1.13%)
Jul 15, 2014 7.958 8.011 7.874 7.940 513,478 +0.01(+0.08%)
Jul 14, 2014 7.994 8.017 7.922 7.934 406,131 +0.01(+0.15%)
Jul 11, 2014 7.934 7.957 7.886 7.922 419,465 -0.02(-0.30%)
Jul 10, 2014 7.922 7.988 7.898 7.946 437,549 -0.09(-1.11%)
Jul 09, 2014 8.047 8.089 8.011 8.035 486,548 -0.01(-0.07%)
Jul 08, 2014 8.053 8.137 8.011 8.041 494,825 -0.04(-0.44%)
Jul 07, 2014 8.143 8.143 8.065 8.077 585,406 -0.10(-1.17%)
Jul 03, 2014 8.125 8.172 8.172 8.172 437,528 +0.08(+1.03%)
Jul 02, 2014 8.149 8.178 8.065 8.089 649,323 -0.07(-0.88%)
Jul 01, 2014 8.089 8.268 8.089 8.161 796,024 +0.07(+0.81%)
Jun 30, 2014 8.077 8.104 8.011 8.095 536,672 -0.02(-0.22%)
Jun 27, 2014 8.029 8.119 8.029 8.113 1,079,579 +0.04(+0.44%)
Jun 26, 2014 8.041 8.113 7.976 8.077 391,639 +0.01(+0.15%)
Jun 25, 2014 7.946 8.071 7.916 8.065 501,616 +0.07(+0.82%)
Jun 24, 2014 7.976 8.107 7.976 8.000 666,318 -0.02(-0.22%)
Jun 23, 2014 8.029 8.035 7.964 8.017 471,494 -0.03(-0.37%)
Jun 20, 2014 8.017 8.077 7.943 8.047 1,479,711 +0.07(+0.90%)
Jun 19, 2014 8.053 8.077 7.976 7.976 478,203 -0.07(-0.89%)
Jun 18, 2014 8.011 8.071 7.958 8.047 536,448 +0.02(+0.22%)
Jun 17, 2014 7.910 8.056 7.850 8.029 876,994 +0.11(+1.43%)
Jun 16, 2014 7.928 7.945 7.862 7.916 587,417 -0.04(-0.45%)
Jun 13, 2014 8.005 8.011 7.910 7.952 629,948 -0.02(-0.22%)
Jun 12, 2014 8.023 8.029 7.952 7.970 765,614 -0.08(-1.04%)
Jun 11, 2014 8.065 8.095 8.005 8.053 787,175 -0.05(-0.66%)
Jun 10, 2014 8.119 8.131 8.023 8.107 771,094 +0.00(+0.00%)
Jun 06, 2014 8.125 8.149 8.063 8.107 763,233 +0.03(+0.37%)
Jun 05, 2014 7.982 8.113 7.874 8.077 891,907 +0.16(+2.03%)
Jun 04, 2014 7.874 7.943 7.850 7.916 529,777 +0.00(+0.00%)
Jun 03, 2014 7.922 8.011 7.892 7.916 476,910 -0.02(-0.23%)
Jun 02, 2014 7.940 7.970 7.844 7.934 766,586 -0.01(-0.08%)
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%)
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.