$24.86 +0.25 (%) NBT Bancorp - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBTB historical data

Date Open High Low Close Volume
3/27/201524.6124.8624.3124.86138,651
3/26/201524.2124.6324.1024.6179,319
3/25/201524.9825.0024.2924.3398,906
3/24/201524.9525.0524.7024.97110,489
3/23/201525.0525.1124.7924.9683,314
3/20/201524.8025.0824.5725.04275,025
3/19/201524.6824.6824.2924.6161,716
3/18/201524.8025.1324.5224.72102,472
3/17/201524.6224.9124.5324.8986,493
3/16/201524.9224.9424.5524.7198,920
3/13/201524.8424.9024.2124.69100,783
3/12/201524.1324.7024.0524.70116,406
3/11/201523.6923.9523.6523.8893,724
3/10/201523.9823.9823.6223.7378,292
3/9/201523.9524.2323.9224.1484,202
3/6/201523.5224.2823.5223.83119,770
3/5/201523.8124.0123.4223.7768,249
3/4/201523.7923.9823.6623.7360,342
3/3/201524.1524.4023.9123.9573,714
3/2/201524.0524.4023.9624.2497,268
2/27/201524.1724.3124.0124.0181,813
2/26/201524.0624.2924.0224.2983,259
2/25/201524.2024.4523.9724.1450,603
2/24/201524.1424.4824.1424.3671,258
2/23/201524.2024.2023.9824.13116,461
2/20/201524.4624.4623.9024.35108,782
2/19/201524.3924.6524.2524.4040,656
2/18/201524.7024.7324.3324.4973,312
2/17/201524.6824.8524.4224.8253,037
2/13/201524.5824.8224.4224.6274,520
2/12/201524.4724.6524.3224.6354,003
2/11/201524.2024.7123.9724.1544,286
2/10/201524.5724.9724.0424.3072,015
2/9/201524.6424.8624.2824.3580,194
2/6/201524.5225.1524.4524.75105,078
2/5/201523.9924.4723.9924.4792,739
2/4/201523.9924.2123.7323.8876,756
2/3/201523.6824.2623.6824.07110,025
2/2/201523.0723.6023.0123.59113,334
1/30/201523.3323.5122.9723.01127,998
1/29/201523.2023.5523.1123.55129,427
1/28/201524.1424.1423.1923.20143,782
1/27/201523.8024.2523.5023.97131,496
1/26/201524.3624.5824.1824.5098,435
1/23/201524.8524.8524.2224.4484,045
1/22/201523.9424.9523.8224.89145,611
1/21/201523.9224.1023.6923.7290,485
1/20/201524.2724.3523.8524.00146,133
1/16/201523.6524.3223.6524.28157,953
1/15/201524.0424.0423.6623.75127,468
1/14/201523.9424.0923.6123.9565,583
1/13/201524.2724.8123.9424.25126,449
1/12/201524.2024.3423.9824.0793,812
1/9/201524.9724.9724.2924.2969,348
1/8/201524.8425.2224.6624.9993,579
1/7/201524.6624.8724.4024.6291,497
1/6/201525.0925.0924.3924.55113,196
1/5/201525.5825.6725.0425.09116,112
1/2/201526.4626.4625.4425.73112,259
12/31/201426.7726.8826.2326.27103,773
12/30/201426.5426.7726.4026.6283,941
12/29/201426.0026.5626.0026.54174,968
12/26/201426.0326.1625.8326.1068,029
12/24/201425.9125.9925.6125.9445,734
12/23/201426.0026.1725.7325.9485,785
12/22/201425.8225.9525.5125.8087,286
12/19/201425.8926.0025.3125.88470,809
12/18/201425.9326.2025.7425.95155,275
12/17/201425.0725.7024.7225.68184,950
12/16/201424.4525.1424.3324.95199,832
12/15/201424.7924.9424.3324.50119,699
12/12/201424.6224.9424.4024.55109,966
12/11/201424.9325.2224.8925.0091,645
12/10/201425.6125.7124.7324.7697,777
12/9/201424.8425.7324.8425.64174,266
12/8/201425.1425.5225.0125.1393,101
12/5/201424.7625.4024.7625.20118,111
12/4/201424.7824.9224.5624.79101,148
12/3/201424.5824.9524.4124.8687,661
12/2/201424.1624.8224.1624.53118,846
12/1/201424.1724.3624.0324.05156,475
11/28/201424.9125.1524.2624.3174,431
11/26/201424.9325.0224.7924.9896,364
11/25/201424.9425.1424.7025.1289,526
11/24/201424.5424.9924.5424.9775,033
11/21/201425.1725.1724.3824.5185,653
11/20/201424.5024.8824.4524.86142,542
11/19/201425.0025.0024.4024.6886,482
11/18/201425.1325.2824.9525.1076,934
11/17/201425.1925.2225.0125.0461,135
11/14/201425.4625.4725.2225.2999,714
11/13/201425.8625.8625.4325.4573,108
11/12/201425.4525.8025.4525.80120,379
11/11/201425.6825.8625.4325.6060,847
11/10/201425.6025.7125.3825.6869,798
11/7/201425.7625.7625.4025.5778,941
11/6/201425.5525.7825.3325.7748,637
11/5/201425.6425.7725.3825.5869,608
11/4/201425.1625.5625.1125.5267,110
11/3/201425.6425.8025.2825.37135,215
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center