First Nw Banc (NQ: FNWB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.99	15.04	14.87	14.92	12,973	-0.07(-0.49%)
May 30, 2017	15.04	15.24	14.93	14.99	11,829	-0.10(-0.67%)
May 26, 2017	15.05	15.13	14.92	15.09	20,188	-0.07(-0.48%)
May 25, 2017	15.20	15.44	15.09	15.16	22,661	-0.05(-0.30%)
May 24, 2017	15.35	15.36	15.21	15.21	10,324	+0.02(+0.12%)
May 23, 2017	15.04	15.23	15.04	15.19	30,419	+0.16(+1.03%)
May 22, 2017	14.79	15.08	14.78	15.03	22,317	+0.21(+1.42%)
May 19, 2017	14.86	14.92	14.81	14.82	20,786	-0.08(-0.55%)
May 18, 2017	14.56	14.92	14.55	14.91	25,691	+0.40(+2.77%)
May 17, 2017	14.81	15.00	14.41	14.50	36,269	-0.56(-3.70%)
May 16, 2017	15.08	15.14	15.00	15.06	19,698	+0.04(+0.24%)
May 15, 2017	14.80	15.02	14.74	15.02	34,631	+0.22(+1.48%)
May 12, 2017	14.90	15.09	14.78	14.81	32,001	-0.11(-0.74%)
May 11, 2017	15.10	15.13	14.90	14.92	24,190	-0.15(-0.97%)
May 10, 2017	15.26	15.33	15.00	15.06	30,570	-0.28(-1.85%)
May 09, 2017	15.44	15.44	15.29	15.34	16,753	+0.00(+0.00%)
May 08, 2017	15.37	15.45	15.33	15.34	13,106	+0.02(+0.12%)
May 05, 2017	15.54	15.54	15.30	15.33	15,513	-0.17(-1.12%)
May 04, 2017	15.30	15.65	15.30	15.50	15,493	+0.14(+0.89%)
May 03, 2017	15.37	15.43	15.31	15.36	26,248	-0.06(-0.41%)
May 02, 2017	15.15	15.45	15.12	15.43	20,584	+0.37(+2.43%)
May 01, 2017	15.37	15.37	15.01	15.06	21,097	+0.02(+0.12%)
Apr 28, 2017	15.28	15.35	14.98	15.04	47,150	-0.24(-1.55%)
Apr 27, 2017	15.51	15.76	15.28	15.28	39,938	-0.22(-1.42%)
Apr 26, 2017	14.97	15.53	14.95	15.50	113,454	+0.52(+3.48%)
Apr 25, 2017	14.77	15.06	14.76	14.98	38,197	+0.24(+1.61%)
Apr 24, 2017	14.61	14.76	14.48	14.74	51,976	+0.23(+1.57%)
Apr 21, 2017	14.35	14.52	14.30	14.51	27,274	+0.10(+0.70%)
Apr 20, 2017	14.08	14.44	14.02	14.41	40,183	+0.31(+2.20%)
Apr 19, 2017	14.10	14.20	13.99	14.10	41,201	-0.03(-0.19%)
Apr 18, 2017	13.91	14.16	13.90	14.13	32,251	+0.18(+1.31%)
Apr 17, 2017	13.92	14.03	13.89	13.95	14,627	+0.03(+0.20%)
Apr 13, 2017	14.05	14.07	13.71	13.92	53,965	-0.03(-0.20%)
Apr 12, 2017	14.14	14.30	13.93	13.95	15,112	-0.21(-1.48%)
Apr 11, 2017	13.95	14.16	13.79	14.16	26,248	+0.20(+1.44%)
Apr 10, 2017	14.28	14.49	13.94	13.96	21,656	-0.39(-2.74%)
Apr 07, 2017	14.16	14.41	13.94	14.35	57,244	+0.21(+1.49%)
Apr 06, 2017	14.07	14.21	13.82	14.14	42,492	+0.31(+2.25%)
Apr 05, 2017	14.18	14.32	13.76	13.83	39,556	-0.38(-2.70%)
Apr 04, 2017	14.53	14.60	14.18	14.21	58,487	-0.32(-2.20%)
Apr 03, 2017	14.20	14.57	14.12	14.53	31,194	+0.37(+2.58%)
Mar 31, 2017	14.03	14.28	13.96	14.17	38,943	+0.12(+0.85%)
Mar 30, 2017	14.01	14.11	13.96	14.05	35,321	-0.04(-0.26%)
Mar 29, 2017	14.02	14.21	14.02	14.08	29,058	+0.03(+0.19%)
Mar 28, 2017	13.89	14.14	13.88	14.06	25,054	+0.07(+0.52%)
Mar 27, 2017	13.71	13.98	13.71	13.98	50,112	+0.16(+1.12%)
Mar 24, 2017	14.12	14.12	13.75	13.83	14,297	-0.07(-0.53%)
Mar 23, 2017	13.92	13.96	13.87	13.90	8,195	+0.09(+0.66%)
Mar 22, 2017	13.94	13.94	13.75	13.81	41,825	-0.10(-0.72%)
Mar 21, 2017	14.30	14.48	13.91	13.91	22,902	-0.60(-4.16%)
Mar 20, 2017	14.50	14.62	14.50	14.51	11,525	-0.07(-0.50%)
Mar 17, 2017	14.33	14.61	14.33	14.59	76,006	+0.17(+1.20%)
Mar 16, 2017	14.48	14.49	14.36	14.41	53,838	-0.07(-0.50%)
Mar 15, 2017	14.51	14.51	14.44	14.49	20,876	+0.19(+1.34%)
Mar 14, 2017	14.40	14.40	14.14	14.29	20,578	-0.14(-0.95%)
Mar 13, 2017	14.35	14.61	14.35	14.43	22,220	+0.05(+0.38%)
Mar 10, 2017	14.48	14.53	14.36	14.38	33,601	-0.12(-0.82%)
Mar 09, 2017	14.26	14.56	14.26	14.49	40,502	+0.22(+1.54%)
Mar 08, 2017	14.42	14.43	14.28	14.28	21,141	-0.04(-0.26%)
Mar 07, 2017	14.14	14.45	13.98	14.31	31,292	+0.12(+0.84%)
Mar 06, 2017	14.07	14.24	14.04	14.19	30,435	+0.08(+0.58%)
Mar 03, 2017	14.17	14.19	14.06	14.11	49,968	+0.00(+0.00%)
Mar 02, 2017	14.30	14.30	14.00	14.11	35,206	-0.14(-0.96%)

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.