NATIONAL BANK HOLDINGS $18.52

up +0.14


24/5/2013 04:24 PM  |  NYSE : NBHC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

NBHC historical data

Date Open High Low Close Volume
5/24/2013 18.28 18.54 18.28 18.52 1789
5/23/2013 18.14 18.55 18.07 18.38 5851
5/22/2013 18.42 18.58 18.06 18.18 878
5/21/2013 18.40 18.44 18.16 18.39 1968
5/20/2013 18.43 18.49 18.09 18.40 836
5/17/2013 18.43 18.43 18.30 18.39 1694
5/16/2013 18.48 18.54 18.26 18.41 2732
5/15/2013 18.38 18.51 18.16 18.43 2883
5/14/2013 18.16 18.75 18.14 18.50 9585
5/13/2013 18.55 18.78 18.06 18.13 1630
5/10/2013 18.43 18.55 18.28 18.49 5893
5/9/2013 18.28 18.47 18.15 18.38 794
5/8/2013 18.31 18.34 18.06 18.21 476
5/7/2013 18.10 18.39 18.07 18.34 611
5/6/2013 18.05 18.15 17.89 18.11 2385
5/3/2013 18.17 18.22 18.00 18.08 549
5/2/2013 18.29 18.29 17.92 18.09 1897
5/1/2013 17.97 18.02 17.77 17.90 2590
4/30/2013 17.95 18.22 17.92 18.06 2004
4/29/2013 18.20 18.24 17.96 18.01 2196
4/26/2013 18.18 18.26 17.92 18.18 2154
4/25/2013 17.80 18.21 17.80 18.15 1996
4/24/2013 18.05 18.05 17.69 17.70 6356
4/23/2013 18.22 18.27 18.00 18.04 1270
4/22/2013 18.21 18.25 18.11 18.15 365
4/19/2013 18.32 18.39 18.17 18.33 138
4/18/2013 18.40 18.40 18.27 18.33 657
4/17/2013 18.44 18.45 18.31 18.37 561
4/16/2013 18.51 18.60 18.40 18.50 5416
4/15/2013 18.74 18.74 18.42 18.51 1170
4/12/2013 18.51 18.75 18.49 18.74 2501
4/11/2013 18.49 18.56 18.38 18.50 5162
4/10/2013 18.27 18.45 18.27 18.39 972
4/9/2013 18.41 18.47 18.26 18.31 242
4/8/2013 18.45 18.45 18.15 18.37 518
4/5/2013 18.31 18.43 18.31 18.37 135
4/4/2013 18.24 18.50 18.24 18.47 1695
4/3/2013 18.42 18.51 18.29 18.34 460
4/2/2013 18.61 18.69 18.32 18.38 348
4/1/2013 18.30 18.60 18.11 18.55 759
3/28/2013 18.35 18.35 18.08 18.30 1136
3/27/2013 18.64 18.64 18.08 18.30 1112
3/26/2013 18.80 18.80 18.52 18.69 381
3/25/2013 18.85 18.92 18.55 18.72 175
3/22/2013 18.82 18.84 18.72 18.81 282
3/21/2013 18.97 19.04 18.74 18.80 199
3/20/2013 19.00 19.09 18.88 19.01 403
3/19/2013 18.78 18.95 18.65 18.88 261
3/18/2013 18.75 18.95 18.63 18.78 2707
3/15/2013 19.00 19.07 18.86 18.89 4050
3/14/2013 18.72 19.05 18.71 18.96 2128
3/13/2013 18.46 18.95 18.43 18.76 2408
3/12/2013 18.44 18.52 18.32 18.50 964
3/11/2013 18.39 18.55 18.34 18.41 1595
3/8/2013 18.50 18.57 18.34 18.45 524
3/7/2013 18.18 18.67 18.18 18.39 673
3/6/2013 18.20 18.47 18.10 18.20 750
3/5/2013 18.42 18.73 18.08 18.18 1236
3/4/2013 18.01 18.63 17.96 18.40 1062
3/1/2013 18.10 18.26 18.00 18.05 3851
2/28/2013 18.24 18.40 17.89 18.09 1273
2/27/2013 18.32 18.43 18.25 18.29 260
2/26/2013 18.72 18.73 18.27 18.42 112
2/25/2013 18.47 18.59 18.36 18.42 449
2/22/2013 18.78 18.86 18.38 18.50 639
2/21/2013 18.75 19.03 18.68 18.72 410
2/20/2013 18.80 18.99 18.59 18.69 1714
2/19/2013 18.31 19.06 18.31 18.76 2480
2/15/2013 18.20 18.53 17.91 18.28 4345
2/14/2013 17.95 18.25 17.95 18.24 350
2/13/2013 18.03 18.05 17.96 17.99 121
2/12/2013 18.17 18.25 17.93 17.98 1112
2/11/2013 17.98 18.20 17.85 18.18 876
2/8/2013 18.03 18.13 17.98 17.98 317
2/7/2013 18.00 18.24 17.90 18.06 516
2/6/2013 17.94 18.10 17.94 17.96 559
2/5/2013 18.11 18.20 17.95 17.98 515
2/4/2013 18.08 18.18 18.01 18.01 154
2/1/2013 18.15 18.15 18.01 18.10 1133
1/31/2013 18.23 18.37 18.05 18.05 1607
1/30/2013 18.35 18.55 18.15 18.29 557
1/29/2013 18.38 18.57 17.85 18.38 434
1/28/2013 18.50 18.90 18.37 18.43 377
1/25/2013 18.59 18.81 18.15 18.50 610
1/24/2013 18.55 18.68 18.42 18.52 280
1/23/2013 18.39 18.58 18.16 18.50 140
1/22/2013 18.45 18.66 18.35 18.47 870
1/18/2013 18.47 18.53 18.42 18.46 161
1/17/2013 18.65 18.84 18.42 18.54 341
1/16/2013 18.59 18.68 18.51 18.58 364
1/15/2013 18.41 18.71 18.41 18.54 745
1/14/2013 18.98 18.98 18.39 18.52 4616
1/11/2013 19.03 19.05 18.92 18.95 353
1/10/2013 18.89 19.17 18.29 19.00 1448
1/9/2013 18.88 18.89 18.74 18.85 236
1/8/2013 18.80 18.96 18.47 18.88 233
1/7/2013 18.80 18.98 18.73 18.86 254
1/4/2013 18.95 18.97 18.31 18.91 301
1/3/2013 19.25 19.33 18.76 18.85 624
1/2/2013 19.11 19.75 18.92 19.24 1566
Marketplace
Trading Center