National Penn Bancshares Stock Price History (NASDAQ:NPBC)

Add to My Stocks
$10.72 $0 (0%) NPBC stock closing price Apr 04, 2016 (Closing)

National Penn Bancshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with National Penn Bancshares price to earnings ratio data. The stock price was at a 5 year high of 20.28 on 27 Dec, 2006 as seen from National Penn Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-040.000.000.0010.720N/AN/A
2016-04-0110.6711.0010.5110.721162961113.743.76
2016-03-3111.0811.0810.6410.64213260013.643.74
2016-03-3011.5711.6911.4811.50662710614.744.04
2016-03-2911.4511.4911.3411.49147389414.734.03
2016-03-2811.6011.6011.4311.47245566114.714.03
2016-03-250.000.000.0011.540N/AN/A
2016-03-2411.5311.5511.4611.54121342614.804.05
2016-03-2311.6511.6711.5711.60175485514.874.07
2016-03-2211.6411.7611.5911.66174724114.954.09
2016-03-2111.6911.7711.6511.70155034815.004.11
2016-03-1811.7511.8011.6711.73446903815.044.12
2016-03-1711.5511.6611.4311.65194741614.944.09
2016-03-1611.6211.7111.5211.56319227214.824.06
2016-03-1511.6211.6811.5911.6668669014.954.09
2016-03-1411.7411.7411.6311.6863253014.974.10
2016-03-1111.6011.7111.5811.70108612315.004.11
2016-03-1011.5111.6111.4111.5360581914.784.05
2016-03-0911.5311.5911.4311.4955804914.734.03
2016-03-0811.7011.7111.5111.5187811314.764.04
2016-03-0711.7211.7211.6411.7248130615.034.12
2016-03-0411.6811.7911.6611.7469343115.054.12
2016-03-0311.5411.6511.5111.6455442414.924.09
2016-03-0211.4611.5411.3911.5466157714.804.05
2016-03-0111.2811.4411.1611.4356677814.654.01
2016-02-2911.3611.3611.1211.1383460014.273.91
2016-02-2611.2611.4511.2411.3961257314.604.00
2016-02-2511.0711.2411.0711.2259265714.393.94
2016-02-2411.0011.0810.9111.08128682814.213.89
2016-02-2311.2611.2611.0611.10166299514.233.90
2016-02-2211.2211.3011.2211.28107766014.463.96
2016-02-1911.1211.1611.0611.14103405514.283.91
2016-02-1811.3011.3011.0811.1491365314.283.91
2016-02-1711.2911.3511.2411.2669323614.443.95
2016-02-1611.1311.2711.0311.2153592414.373.94
2016-02-150.000.000.0011.000N/AN/A
2016-02-1210.8511.0110.8011.0078801214.103.86
2016-02-1110.7110.7810.6110.6991646113.713.75
2016-02-1010.9911.0710.8710.8775495213.943.82
2016-02-0910.7310.9810.7110.89116236413.963.82
2016-02-0810.9310.9710.7910.85224157213.913.81
2016-02-0511.1011.2211.0411.0496045514.153.88
2016-02-0410.9611.1510.9611.11196203814.243.90
2016-02-0311.1511.1510.8711.07107052914.193.89
2016-02-0211.1411.1410.9911.0591596214.173.88
2016-02-0111.3411.3411.2211.2488086814.413.95
2016-01-2911.1911.4011.1711.40121409714.624.00
2016-01-2811.2011.2411.1011.1670794514.883.90
2016-01-2711.0211.2410.9911.0988363414.793.88
2016-01-2610.9911.0810.9211.05103590114.733.86
2016-01-2511.1011.1410.9110.92218873814.563.82
2016-01-2211.2011.2011.0311.1496145714.853.90
2016-01-2111.3211.3211.0411.05210119814.733.86
2016-01-2011.1511.4111.0511.28203733215.043.94
2016-01-1911.4611.4811.2511.30117461215.073.95
2016-01-180.000.000.0011.380N/AN/A
2016-01-1511.2411.4111.2011.38204348015.173.98
2016-01-1411.5711.6011.4011.51126107915.354.02
2016-01-1311.8011.8311.4311.48129300015.314.01
2016-01-1211.7311.7911.6011.771492107N/AN/A
2016-01-1111.6411.6811.5311.641993048N/AN/A
2016-01-0811.8011.8411.5511.571631323N/AN/A
2016-01-0711.8011.9011.6911.731108403N/AN/A
2016-01-0611.9812.0911.9211.96885059N/AN/A
2016-01-0512.1212.1812.0212.09926994N/AN/A
2016-01-0412.1412.2012.0012.091441313N/AN/A
2016-01-010.000.000.0012.330N/AN/A
2015-12-3112.3912.4512.3212.33823898N/AN/A
2015-12-3012.5112.5112.4112.43509911N/AN/A
2015-12-2912.4112.5312.4112.52558148N/AN/A
2015-12-2812.4312.4312.2712.39663793N/AN/A
2015-12-250.000.000.0012.430N/AN/A
2015-12-2412.3412.4812.3412.43509439N/AN/A
2015-12-2312.2512.3712.2012.36941324N/AN/A
2015-12-2212.1312.2112.0112.21946672N/AN/A
2015-12-2112.1712.2412.0012.111093036N/AN/A
2015-12-1812.1712.2112.0712.087388488N/AN/A
2015-12-1712.3712.3912.2012.251547418N/AN/A
2015-12-1612.3312.3812.1612.362594763N/AN/A
2015-12-1512.1412.3212.1112.241981710N/AN/A
2015-12-1411.9412.0711.9312.061840186N/AN/A
2015-12-1112.0112.1011.9111.971655454N/AN/A
2015-12-1012.0812.2912.0412.191507401N/AN/A
2015-12-0912.2312.2912.0412.081072466N/AN/A
2015-12-0812.3212.4112.2412.24905211N/AN/A
2015-12-0712.4912.5312.3512.44908282N/AN/A
2015-12-0412.2512.5212.2512.511087792N/AN/A
2015-12-0312.4612.4912.2212.231093062N/AN/A
2015-12-0212.5612.5812.3712.371287873N/AN/A
Get more Data

National Penn Bancshares Stock Chart

View NPBC PE ratio, PS ratio stocks charts and compare with peers.
NPBC Chart
Note: Compare National Penn Bancshares stock price history with the index and industry peers.

National Penn Bancshares Historical Prices: Past 5 years

Max Stock Price 12.75 Aug 18,2015
Min Stock Price 8.09 Dec 14,2011
Avg Stock Price 10.26

National Penn Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 30.41 Jul 24,2013
Min PE Ratio 13.37 Jun 04,2012
Avg PE Ratio 18.22

National Penn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.54 Aug 18,2015
Min PS Ratio 2.71 Dec 14,2011
Avg PS Ratio 3.72

NPBC Industry Peers

Company Price Change (%)
Independent Bank Corp. (INDB)66.81.95 (3.01%)
Nbt Bancorp (NBTB)39.290.77 (2%)
Fnb Corp (FNB)15.450.26 (1.71%)
Bb&t Corp (BBT)45.530.32 (0.71%)
Wells Fargo (WFC)54.350.77 (1.44%)
M&t Bank (MTB)147.341.18 (0.81%)
Pnc Financial Services (PNC)111.50.42 (0.38%)

We provide National Penn Bancshares historical quotes along with PE ratio and PS ratio for doing National Penn Bancshares fundamental analysis. National Penn Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 10.72 and 0 shares of NPBC were traded on 04 Apr, 2016. The average P/S ratio was 2.79 as can be seen by National Penn Bancshares stock price history. .