National Penn Bancshares Stock Price History (NASDAQ:NPBC)

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

We provide 10 years stock price history for free. You can download National Penn Bancshares stock price data here. 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 National Penn Bancshares stock price history chart shows that the stock price reached a high of 19.11 on 21 Mar, 2008, and a low of 3.6 on 21 Mar, 2008 in last five years.

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 8.29 Jun 04,2012
Avg Stock Price 10.33

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 18.21

National Penn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.54 Aug 18,2015
Min PS Ratio 2.88 Mar 06,2012
Avg PS Ratio 3.75

NPBC Industry Peers

Company Price Change (%)
Independent Bank Corp. (INDB)60.350.5 (0.82%)
Nbt Bancorp (NBTB)37.340.04 (0.11%)
Fnb Corp (FNB)14.540.07 (0.48%)
Bb&t Corp (BBT)44.410.09 (0.2%)
Wells Fargo (WFC)55.830.58 (1.05%)
M&t Bank (MTB)154.970 (0%)
Pnc Financial Services (PNC)119.40.12 (0.1%)

National Penn Bancshares historical quotes helps an investor analyze a company's history and do National Penn Bancshares stock analysis . The price and volume changes on a daily basis is provided in the National Penn Bancshares stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 10.72 and 0 shares of NPBC were traded on 04 Apr, 2016. The company's P/S ratio was at a high of 4.54 on 18 Aug, 2015 according to our National Penn Bancshares stock market history data. .