NPBC

National Penn Bancshares, Inc. Historical Stock Prices

$10.03
*  
0.02
0.2%
Get NPBC Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading NPBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  10  10.10  9.99  10.03 463,613
08/20/2014 10 10.1 9.99 10.03 463,613
08/19/2014 10.13 10.14 10.04 10.05 480,230
08/18/2014 10.1 10.17 10.07 10.1 459,341
08/15/2014 10.24 10.24 9.93 9.99 681,482
08/14/2014 10.15 10.25 10.1 10.11 275,665
08/13/2014 10.11 10.205 10.105 10.16 203,909
08/12/2014 10.1 10.2 10.05 10.08 234,947
08/11/2014 10.1 10.24 10.06 10.12 370,718
08/08/2014 10.09 10.1 10.04 10.05 540,380
08/07/2014 10.18 10.25 10.02 10.1 414,905
08/06/2014 10.13 10.25 10.11 10.18 695,944
08/05/2014 10.14 10.31 10.14 10.18 342,936
08/04/2014 10.16 10.27 10.1 10.21 437,412
08/01/2014 10.28 10.325 10.055 10.15 695,697
07/31/2014 10.31 10.44 10.29 10.3 602,440
07/30/2014 10.46 10.62 10.45 10.55 503,851
07/29/2014 10.37 10.46 10.37 10.37 578,280
07/28/2014 10.5 10.59 10.32 10.37 552,093
07/25/2014 10.44 10.59 10.42 10.49 681,216
07/24/2014 10.29 10.57 10.19 10.46 1,234,907
07/23/2014 10.11 10.26 10 10.12 503,558
07/22/2014 10.12 10.24 10.04 10.07 370,143
07/21/2014 10.13 10.21 10.05 10.1 322,132
07/18/2014 10.04 10.26 10.03 10.19 477,962
07/17/2014 10.15 10.19 10.03 10.06 556,198
07/16/2014 10.49 10.49 10.21 10.22 433,517
07/15/2014 10.28 10.46 10.28 10.41 416,700
07/14/2014 10.41 10.42 10.275 10.33 435,166
07/11/2014 10.34 10.46 10.2 10.31 672,215
07/10/2014 10.39 10.6 10.325 10.37 490,302
07/09/2014 10.61 10.675 10.48 10.56 439,474
07/08/2014 10.63 10.69 10.48 10.59 984,551
07/07/2014 10.8 10.8 10.69 10.69 381,522
07/03/2014 10.73 10.93 10.69 10.85 488,518
07/02/2014 10.78 10.85 10.67 10.68 637,477
07/01/2014 10.58 10.9 10.56 10.8 748,164
06/30/2014 10.6 10.6 10.455 10.58 656,510
06/27/2014 10.46 10.64 10.46 10.63 1,082,612
06/26/2014 10.51 10.56 10.37 10.54 301,546
06/25/2014 10.47 10.57 10.29 10.54 577,899
06/24/2014 10.55 10.7 10.45 10.54 674,402
06/23/2014 10.56 10.58 10.5 10.54 500,500
06/20/2014 10.6 10.67 10.52 10.57 1,402,511
06/19/2014 10.53 10.57 10.422 10.56 590,014
06/18/2014 10.5 10.53 10.37 10.52 811,286
06/17/2014 10.31 10.53 10.29 10.5 724,227
06/16/2014 10.44 10.525 10.25 10.31 535,835
06/13/2014 10.56 10.65 10.44 10.48 417,054
06/12/2014 10.59 10.59 10.44 10.51 732,217
06/11/2014 10.72 10.77 10.55 10.61 521,396
06/10/2014 10.83 10.96 10.74 10.8 625,063
06/09/2014 10.73 10.92 10.67 10.84 992,104
06/06/2014 10.67 10.88 10.47 10.73 919,830
06/05/2014 10.4 10.6 10.34 10.59 1,342,687
06/04/2014 10.44 10.63 10.19 10.43 2,860,105
06/03/2014 10.39 10.56 10.36 10.44 787,380
06/02/2014 10.27 10.44 10.198 10.42 812,779
05/30/2014 10.21 10.32 10.21 10.28 569,490
05/29/2014 10.25 10.25 10.155 10.19 348,722
05/28/2014 10.33 10.33 10.16 10.21 583,997
05/27/2014 10.21 10.46 10.15 10.33 583,507
05/23/2014 10.12 10.2 10.05 10.2 549,559
05/22/2014 9.99 10.09 9.92 10.09 536,723
05/21/2014 9.92 10.01 9.83 9.98 622,115
05/20/2014 9.91 10.04 9.755 9.86 909,362
05/19/2014 9.76 9.93 9.74 9.9 352,635
05/16/2014 9.75 9.859 9.65 9.77 622,594
05/15/2014 9.68 9.76 9.5 9.75 872,303
05/14/2014 9.9 9.9 9.66 9.75 989,944
05/13/2014 10 10.02 9.85 9.91 858,116
05/12/2014 9.84 10.01 9.8 9.99 569,746
05/09/2014 9.62 9.87 9.61 9.79 1,118,623
05/08/2014 9.76 9.95 9.67 9.67 992,228
05/07/2014 9.58 9.85 9.51 9.83 1,274,728
05/06/2014 9.63 9.75 9.54 9.54 552,539
05/05/2014 9.71 9.78 9.6 9.7 427,213
05/02/2014 9.73 9.96 9.73 9.79 479,785
05/01/2014 9.78 9.885 9.58 9.74 866,939
04/30/2014 9.75 9.84 9.68 9.77 762,440
04/29/2014 10.09 10.158 9.86 9.89 673,674
04/28/2014 10.09 10.17 9.96 10.02 682,067
04/25/2014 10 10.09 9.92 10.06 823,131
04/24/2014 10.37 10.37 10.04 10.07 471,703
04/23/2014 10.36 10.39 10.22 10.3 450,642
04/22/2014 10.23 10.48 10.12 10.37 855,255
04/21/2014 10.36 10.45 10.09 10.18 720,049
04/17/2014 10.53 10.53 10.22 10.4 727,582
04/16/2014 10.54 10.59 10.46 10.5 370,209
04/15/2014 10.43 10.61 10.31 10.45 724,746
04/14/2014 10.42 10.61 10.35 10.4 821,931
04/11/2014 10.28 10.45 10.15 10.35 820,724
04/10/2014 10.63 10.66 10.37 10.39 906,961
04/09/2014 10.69 10.71 10.56 10.64 654,985
04/08/2014 10.65 10.75 10.56 10.64 493,115
04/07/2014 10.6 10.785 10.45 10.62 677,240
04/04/2014 10.87 10.95 10.59 10.61 650,730
04/03/2014 10.79 10.87 10.732 10.85 345,361
04/02/2014 10.82 10.85 10.735 10.82 456,306
04/01/2014 10.46 10.81 10.39 10.79 537,758
03/31/2014 10.32 10.55 10.28 10.45 685,134
03/28/2014 10.25 10.44 10.2 10.25 320,601
03/27/2014 10.45 10.51 10.25 10.26 463,703
03/26/2014 10.69 10.69 10.42 10.42 689,404
03/25/2014 10.63 10.7 10.57 10.6 614,644
03/24/2014 10.66 10.9 10.56 10.61 643,592
03/21/2014 10.81 10.855 10.61 10.63 1,691,754
03/20/2014 10.58 10.82 10.56 10.73 1,314,141
03/19/2014 10.66 10.74 10.54 10.61 850,416
03/18/2014 10.53 10.65 10.43 10.65 1,487,470
03/17/2014 10.52 10.59 10.47 10.49 576,528
03/14/2014 10.47 10.615 10.42 10.48 569,843
03/13/2014 10.61 10.65 10.46 10.48 1,484,473
03/12/2014 10.7 10.71 10.53 10.58 2,844,890
03/11/2014 10.9 10.9 10.7 10.76 784,509
03/10/2014 10.87 11.09 10.8 10.92 1,453,736
03/07/2014 10.96 11.08 10.8825 10.92 1,090,489
03/06/2014 10.86 10.94 10.8 10.87 622,728
03/05/2014 10.82 10.865 10.72 10.82 381,518
03/04/2014 10.8 10.95 10.8 10.86 1,600,178
03/03/2014 10.7 10.75 10.56 10.68 613,207
02/28/2014 10.75 10.95 10.67 10.8 996,817
02/27/2014 10.64 10.72 10.55 10.71 793,380
02/26/2014 10.54 10.71 10.49 10.66 476,358
02/25/2014 10.61 10.7 10.55 10.57 622,815
02/24/2014 10.42 10.7 10.42 10.59 1,140,011
02/21/2014 10.44 10.54 10.35 10.44 957,205
02/20/2014 10.34 10.46 10.14 10.4 1,017,185
02/19/2014 10.61 10.675 10.33 10.34 927,073
02/18/2014 10.6 10.71 10.53 10.67 495,876
02/14/2014 10.52 10.6199 10.4 10.58 331,613
02/13/2014 10.36 10.5 10.25 10.5 277,113
02/12/2014 10.52 10.69 10.39 10.42 448,565
02/11/2014 10.25 10.54 10.25 10.47 346,009
02/10/2014 10.25 10.25 10.11 10.22 404,014
02/07/2014 10.3 10.39 10.18 10.27 349,182
02/06/2014 10.19 10.28 10.098 10.26 367,906
02/05/2014 10.22 10.28 10.12 10.17 511,872
02/04/2014 10.07 10.32 9.94 10.25 730,430
02/03/2014 10.34 10.43 10.03 10.05 849,247
01/31/2014 10.36 10.76 10.34 10.38 586,830
01/30/2014 10.55 10.61 10.41 10.56 402,869
01/29/2014 10.63 10.734 10.42 10.46 515,602
01/28/2014 10.82 10.912 10.64 10.78 621,167
01/27/2014 11 11.03 10.75 10.77 530,556
01/24/2014 11.06 11.14 10.795 10.94 575,159
01/23/2014 11.06 11.23 10.8 11.11 835,355
01/22/2014 11.2 11.22 11.04 11.13 335,814
01/21/2014 10.93 11.18 10.93 11.15 481,459
01/17/2014 10.91 10.93 10.83 10.9 288,632
01/16/2014 10.9 10.9 10.79 10.89 441,567
01/15/2014 10.97 11.09 10.91 10.93 315,564
01/14/2014 10.98 10.98 10.82 10.91 255,227
01/13/2014 10.95 11.0699 10.81 10.88 592,624
01/10/2014 11.07 11.08 10.88 11.04 418,973
01/09/2014 11.14 11.14 10.98 11.05 320,682
01/08/2014 11.1 11.1 11 11.08 536,009
01/07/2014 11.12 11.21 11.01 11.09 504,363
01/06/2014 11.24 11.29 11.03 11.04 415,955
01/03/2014 11.25 11.45 11.15 11.22 448,268
01/02/2014 11.29 11.33 11.12 11.25 746,497
12/31/2013 11.32 11.39 11.25 11.33 395,788
12/30/2013 11.44 11.44 11.32 11.33 234,747
12/27/2013 11.51 11.54 11.38 11.41 345,186
12/26/2013 11.55 11.56 11.4 11.46 341,978
12/24/2013 11.52 11.63 11.48 11.5 203,387
12/23/2013 11.33 11.56 11.29 11.54 592,983
12/20/2013 11.13 11.35 11.05 11.3 3,396,919
12/19/2013 11.11 11.195 10.97 11 433,770
12/18/2013 11.05 11.22 10.93 11.19 529,742
12/17/2013 10.97 11.06 10.88 11 690,397
12/16/2013 10.84 11.04 10.76 11 651,794
12/13/2013 10.86 10.91 10.75 10.88 635,022
12/12/2013 10.77 10.876 10.705 10.82 2,549,457
12/11/2013 11 11.02 10.7 10.77 887,346
12/10/2013 11.09 11.12 10.94 10.99 615,671
12/09/2013 11.15 11.18 11.04 11.14 521,638
12/06/2013 10.94 11.26 10.94 11.17 602,070
12/05/2013 10.88 10.95 10.83 10.88 332,445
12/04/2013 10.82 10.99 10.76 10.92 603,479
12/03/2013 10.99 11.115 10.8 10.83 1,436,850
12/02/2013 11.26 11.28 11.03 11.04 417,730
11/29/2013 11.28 11.35 11.14 11.29 338,815
11/27/2013 11.21 11.25 11.12 11.21 337,874
11/26/2013 11.01 11.18 10.93 11.18 569,896
11/25/2013 10.94 11.11 10.86 11.02 492,012
11/22/2013 10.98 10.99 10.87 10.89 869,324
11/21/2013 10.79 10.99 10.75 10.94 577,062
11/20/2013 10.84 10.86 10.72 10.76 426,438
11/19/2013 10.75 10.8 10.7 10.8 725,445
11/18/2013 10.75 10.86 10.65 10.76 780,506
11/15/2013 10.75 10.75 10.57 10.74 631,808
11/14/2013 10.62 10.72 10.57 10.7 306,203
11/13/2013 10.47 10.62 10.3901 10.61 341,112
11/12/2013 10.52 10.55 10.41 10.51 634,435
11/11/2013 10.66 10.66 10.54 10.54 289,038
11/08/2013 10.29 10.74 10.29 10.7 823,036
11/07/2013 10.36 10.43 10.26 10.3 483,140
11/06/2013 10.32 10.38 10.27 10.34 184,098
11/05/2013 10.24 10.38 10.21 10.29 235,907
11/04/2013 10.3 10.39 10.21 10.3 590,885
11/01/2013 10.34 10.42 10.21 10.27 810,160
10/31/2013 10.42 10.52 10.35 10.37 1,040,857
10/30/2013 10.29 10.46 10.17 10.4 662,628
10/29/2013 10.47 10.49 10.25 10.36 422,162
10/28/2013 10.85 10.85 10.35 10.41 545,645
10/25/2013 10.61 10.72 10.38 10.46 596,991
10/24/2013 10.54 10.56 10.45 10.5 474,806
10/23/2013 10.46 10.59 10.42 10.5 507,228
10/22/2013 10.55 10.61 10.45 10.5 414,253
10/21/2013 10.41 10.53 10.35 10.53 837,101
10/18/2013 10.3 10.42 10.19 10.39 639,750
10/17/2013 10.12 10.28 10.05 10.28 1,713,550
10/16/2013 10.19 10.24 10.12 10.19 1,346,115
10/15/2013 10.18 10.2 10.07 10.09 515,845
10/14/2013 10.14 10.27 10.01 10.18 565,429
10/11/2013 9.94 10.195 9.86 10.19 1,519,952
10/10/2013 9.89 10.02 9.78 9.99 608,662
10/09/2013 9.73 9.85 9.71 9.76 728,414
10/08/2013 9.75 9.79 9.68 9.71 916,968
10/07/2013 9.78 9.81 9.71 9.75 1,171,164
10/04/2013 9.82 9.89 9.77 9.85 995,177
10/03/2013 10 10 9.82 9.82 1,327,142
10/02/2013 10.03 10.05 9.95 10 533,577
10/01/2013 10.08 10.2 10.032 10.1 1,070,251
09/30/2013 10 10.08 9.928 10.05 1,142,502
09/27/2013 10.06 10.225 10.06 10.09 535,587
09/26/2013 10.12 10.16 10.0198 10.14 430,337
09/25/2013 10.14 10.25 10.01 10.1 593,658
09/24/2013 10.14 10.26 10.08 10.14 722,447
09/23/2013 10.19 10.19 10.02 10.14 878,595
09/20/2013 10.15 10.33 10.15 10.221 1,601,057
09/19/2013 10.32 10.32 9.98 10.18 798,551
09/18/2013 10.25 10.47 10.25 10.31 747,883
09/17/2013 10.16 10.31 10.12 10.27 583,761
09/16/2013 10.25 10.308 10.1 10.15 443,705
09/13/2013 10.24 10.24 10.04 10.16 331,205
09/12/2013 10.29 10.31 10.15 10.19 435,828
09/11/2013 10.43 10.4599 10.29 10.3 426,592
09/10/2013 10.42 10.51 10.35 10.45 470,244
09/09/2013 10.31 10.52 10.23 10.39 604,463
09/06/2013 10.42 10.43 10.08 10.3 583,197
09/05/2013 10.32 10.37 10.23 10.36 1,041,514
09/04/2013 10.1 10.3 10.05 10.29 2,731,552
09/03/2013 10.16 10.39 10.01 10.12 1,130,380
08/30/2013 10.2 10.21 10.04 10.04 1,180,439
08/29/2013 10.06 10.25 10.05 10.21 759,019
08/28/2013 10 10.18 9.87 10.09 674,237
08/27/2013 10.22 10.31 9.95 9.97 508,074
08/26/2013 10.48 10.51 10.31 10.36 265,269
08/23/2013 10.54 10.54 10.39 10.45 190,162
08/22/2013 10.41 10.6 10.36 10.51 389,727
08/21/2013 10.49 10.51 10.33 10.39 396,567
08/20/2013 10.31 10.58 10.3 10.53 439,716
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?