National Penn Bancshares Stock Price History, NPBC Historical Prices

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

View and download National Penn Bancshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with National Penn Bancshares P/E ratio, and PS ratio. The National Penn Bancshares stock price history chart shows that the stock price reached a high of $12.75 on Aug 18, 2015, and a low of $9.12 on Dec 13, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-04 0 0 0 10.72 0 - -
2016-04-01 10.67 11 10.51 10.72 11,629,611 13.74 3.76
2016-03-31 11.08 11.08 10.64 10.64 2,132,600 13.64 3.74
2016-03-30 11.57 11.69 11.48 11.5 6,627,106 14.74 4.04
2016-03-29 11.45 11.49 11.34 11.49 1,473,894 14.73 4.03
2016-03-28 11.6 11.6 11.43 11.47 2,455,661 14.71 4.03
2016-03-25 0 0 0 11.54 0 - -
2016-03-24 11.53 11.55 11.46 11.54 1,213,426 14.8 4.05
2016-03-23 11.65 11.67 11.57 11.6 1,754,855 14.87 4.07
2016-03-22 11.64 11.76 11.59 11.66 1,747,241 14.95 4.09
2016-03-21 11.69 11.77 11.65 11.7 1,550,348 15 4.11
2016-03-18 11.75 11.8 11.67 11.73 4,469,038 15.04 4.12
2016-03-17 11.55 11.66 11.43 11.65 1,947,416 14.94 4.09
2016-03-16 11.62 11.71 11.52 11.56 3,192,272 14.82 4.06
2016-03-15 11.62 11.68 11.59 11.66 686,690 14.95 4.09
2016-03-14 11.74 11.74 11.63 11.68 632,530 14.97 4.1
2016-03-11 11.6 11.71 11.58 11.7 1,086,123 15 4.11
2016-03-10 11.51 11.61 11.41 11.53 605,819 14.78 4.05
2016-03-09 11.53 11.59 11.43 11.49 558,049 14.73 4.03
2016-03-08 11.7 11.71 11.51 11.51 878,113 14.76 4.04
2016-03-07 11.72 11.72 11.64 11.72 481,306 15.03 4.12
2016-03-04 11.68 11.79 11.66 11.74 693,431 15.05 4.12
2016-03-03 11.54 11.65 11.51 11.64 554,424 14.92 4.09
2016-03-02 11.46 11.54 11.39 11.54 661,577 14.8 4.05
2016-03-01 11.28 11.44 11.16 11.43 566,778 14.65 4.01
2016-02-29 11.36 11.36 11.12 11.13 834,600 14.27 3.91
2016-02-26 11.26 11.45 11.24 11.39 612,573 14.6 4
2016-02-25 11.07 11.24 11.07 11.22 592,657 14.39 3.94
2016-02-24 11 11.08 10.91 11.08 1,286,828 14.21 3.89
2016-02-23 11.26 11.26 11.06 11.1 1,662,995 14.23 3.9
2016-02-22 11.22 11.3 11.22 11.28 1,077,660 14.46 3.96
2016-02-19 11.12 11.16 11.06 11.14 1,034,055 14.28 3.91
2016-02-18 11.3 11.3 11.08 11.14 913,653 14.28 3.91
2016-02-17 11.29 11.35 11.24 11.26 693,236 14.44 3.95
2016-02-16 11.13 11.27 11.03 11.21 535,924 14.37 3.94
2016-02-15 0 0 0 11 0 - -
2016-02-12 10.85 11.01 10.8 11 788,012 14.1 3.86
2016-02-11 10.71 10.78 10.61 10.69 916,461 13.71 3.75
2016-02-10 10.99 11.07 10.87 10.87 754,952 13.94 3.82
2016-02-09 10.73 10.98 10.71 10.89 1,162,364 13.96 3.82
2016-02-08 10.93 10.97 10.79 10.85 2,241,572 13.91 3.81
2016-02-05 11.1 11.22 11.04 11.04 960,455 14.15 3.88
2016-02-04 10.96 11.15 10.96 11.11 1,962,038 14.24 3.9
2016-02-03 11.15 11.15 10.87 11.07 1,070,529 14.19 3.89
2016-02-02 11.14 11.14 10.99 11.05 915,962 14.17 3.88
2016-02-01 11.34 11.34 11.22 11.24 880,868 14.41 3.95
2016-01-29 11.19 11.4 11.17 11.4 1,214,097 14.62 4
2016-01-28 11.2 11.24 11.1 11.16 707,945 14.88 3.9
2016-01-27 11.02 11.24 10.99 11.09 883,634 14.79 3.88
2016-01-26 10.99 11.08 10.92 11.05 1,035,901 14.73 3.86
2016-01-25 11.1 11.14 10.91 10.92 2,188,738 14.56 3.82
2016-01-22 11.2 11.2 11.03 11.14 961,457 14.85 3.9
2016-01-21 11.32 11.32 11.04 11.05 2,101,198 14.73 3.86
2016-01-20 11.15 11.41 11.05 11.28 2,037,332 15.04 3.94
2016-01-19 11.46 11.48 11.25 11.3 1,174,612 15.07 3.95
2016-01-18 0 0 0 11.38 0 - -
2016-01-15 11.24 11.41 11.2 11.38 2,043,480 15.17 3.98
2016-01-14 11.57 11.6 11.4 11.51 1,261,079 15.35 4.02
2016-01-13 11.8 11.83 11.43 11.48 1,293,000 15.31 4.01
2016-01-12 11.73 11.79 11.6 11.77 1,492,107 - -
2016-01-11 11.64 11.68 11.53 11.64 1,993,048 - -
2016-01-08 11.8 11.84 11.55 11.57 1,631,323 - -
2016-01-07 11.8 11.9 11.69 11.73 1,108,403 - -
2016-01-06 11.98 12.09 11.92 11.96 885,059 - -
2016-01-05 12.12 12.18 12.02 12.09 926,994 - -
2016-01-04 12.14 12.2 12 12.09 1,441,313 - -
2016-01-01 0 0 0 12.33 0 - -
2015-12-31 12.39 12.45 12.32 12.33 823,898 - -
2015-12-30 12.51 12.51 12.41 12.43 509,911 - -
2015-12-29 12.41 12.53 12.41 12.52 558,148 - -
2015-12-28 12.43 12.43 12.27 12.39 663,793 - -
2015-12-25 0 0 0 12.43 0 - -
2015-12-24 12.34 12.48 12.34 12.43 509,439 - -
2015-12-23 12.25 12.37 12.2 12.36 941,324 - -
2015-12-22 12.13 12.21 12.01 12.21 946,672 - -
2015-12-21 12.17 12.24 12 12.11 1,093,036 - -
2015-12-18 12.17 12.21 12.07 12.08 7,388,488 - -
2015-12-17 12.37 12.39 12.2 12.25 1,547,418 - -
2015-12-16 12.33 12.38 12.16 12.36 2,594,763 - -
2015-12-15 12.14 12.32 12.11 12.24 1,981,710 - -
2015-12-14 11.94 12.07 11.93 12.06 1,840,186 - -
2015-12-11 12.01 12.1 11.91 11.97 1,655,454 - -
2015-12-10 12.08 12.29 12.04 12.19 1,507,401 - -
2015-12-09 12.23 12.29 12.04 12.08 1,072,466 - -
2015-12-08 12.32 12.41 12.24 12.24 905,211 - -
2015-12-07 12.49 12.53 12.35 12.44 908,282 - -
2015-12-04 12.25 12.52 12.25 12.51 1,087,792 - -
2015-12-03 12.46 12.49 12.22 12.23 1,093,062 - -
2015-12-02 12.56 12.58 12.37 12.37 1,287,873 - -
Get more Data

National Penn Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.75Aug 18,2015
Min Stock Price9.12Dec 13,2012
Avg Stock Price10.65

National Penn Bancshares Historical PE ratio: Past 5 years

Max PE Ratio30.41Jul 24,2013
Min PE Ratio13.64Mar 31,2016
Avg PE Ratio19.02

National Penn Bancshares Historical PS ratio: Past 5 years

Max PS Ratio4.54Aug 18,2015
Min PS Ratio3.28Dec 13,2012
Avg PS Ratio3.89

NPBC Industry Peers

Company Price Change (%)
Independent Bank Corp. (INDB)72.851.5 (2.1%)
Nbt Bancorp (NBTB)36.850.59 (1.63%)
M&t Bank (MTB)191.640.54 (0.28%)
Pnc Financial Services (PNC)159.080.78 (0.49%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
First Commonwealth Financial Corp (FCF)14.440.15 (1.05%)
Bank Of New York Mellon (BK)56.250.09 (0.16%)

We provide National Penn Bancshares share price history 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. A large variation in high and low prices during the day implies a volatile day for the company's stock. NPBC stock saw an opening price of $0, and a closing price of $10.72 on Apr 04, 2016. The company's P/S ratio was at a high of 4.54 on Aug 18, 2015 according to our National Penn Bancshares stock history data.