$23.31 -0.13 (%) NBT Bancorp - NASDAQ

Oct. 20, 2014 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBTB historical data

Date Open High Low Close Volume
10/17/201423.7724.2423.3923.44212,222
10/16/201422.9724.1322.9723.87173,702
10/15/201423.2123.4122.6323.24193,345
10/14/201423.4423.8523.0223.59158,372
10/13/201422.5923.4622.5823.18107,834
10/10/201422.3823.0822.3722.6489,494
10/9/201422.8722.8722.3722.52141,780
10/8/201422.2422.9822.2422.9475,606
10/7/201422.3422.5322.2222.22147,591
10/6/201422.8323.1322.5822.59111,572
10/3/201423.0923.1322.7522.8083,851
10/2/201422.5822.9522.5522.8253,694
10/1/201422.5622.8222.3922.52114,752
9/30/201422.7822.9422.5022.52225,336
9/29/201422.7322.9422.7322.8579,072
9/26/201422.9323.1522.8223.0478,459
9/25/201423.2023.2522.7622.9299,341
9/24/201423.0823.4822.9723.1769,886
9/23/201423.3423.4823.0623.0886,679
9/22/201423.4323.6923.3923.4280,710
9/19/201423.8824.1823.4923.50414,016
9/18/201423.7724.1323.7623.90106,093
9/17/201423.5223.8523.3823.6176,809
9/16/201423.7223.8823.4223.56121,614
9/15/201424.3224.3223.4523.7777,673
9/12/201424.1624.4323.8824.1674,438
9/11/201423.8624.2323.8624.2142,122
9/10/201423.7624.1223.1024.0444,816
9/9/201424.1124.1123.5223.6864,069
9/8/201423.9624.1223.8424.0845,348
9/5/201423.9124.0823.8024.0555,393
9/4/201424.2524.4324.0224.0940,409
9/3/201424.4224.4224.0324.1575,366
9/2/201424.1824.4624.0424.3141,002
8/29/201423.8324.1423.6924.0149,854
8/28/201424.0424.0423.7923.8049,381
8/27/201424.3324.3424.0324.0751,362
8/26/201424.2124.4324.2124.4093,538
8/25/201424.4024.4024.0024.1245,182
8/22/201424.1624.3124.0624.2076,512
8/21/201423.6524.1623.5424.0975,367
8/20/201423.8123.8623.6023.7150,339
8/19/201423.9924.1923.8523.9449,998
8/18/201423.8224.0523.6124.0070,435
8/15/201423.9723.9723.3123.54118,074
8/14/201423.7823.9023.6723.6940,444
8/13/201423.6823.8423.5823.7455,729
8/12/201423.5123.7723.3823.5453,362
8/11/201423.6023.9523.3123.6559,604
8/8/201423.2223.5723.1423.4665,047
8/7/201423.5723.6423.2123.2757,328
8/6/201423.2623.6523.1523.5387,093
8/5/201423.0723.4522.9223.3467,650
8/4/201423.2623.3022.8923.2199,853
8/1/201423.4924.0423.0323.1095,146
7/31/201423.6423.8223.3323.37129,514
7/30/201423.9024.0223.6023.9496,352
7/29/201423.1523.7522.9123.6788,829
7/28/201423.1723.1722.8222.9966,169
7/25/201423.0523.2723.0023.2080,119
7/24/201423.2723.7023.0423.2650,055
7/23/201423.4323.4323.0923.1448,890
7/22/201423.3423.5323.2923.3251,561
7/21/201423.2323.3423.0723.2548,572
7/18/201423.1823.5723.1823.40110,743
7/17/201423.4023.8523.1723.28135,296
7/16/201423.9423.9423.5323.5685,982
7/15/201423.7623.8223.4823.7464,693
7/14/201423.9023.9023.6223.6956,640
7/11/201423.5423.8023.5223.6176,364
7/10/201423.6923.8923.5323.6882,140
7/9/201424.1724.1923.8724.0862,640
7/8/201424.2924.2923.9424.01127,794
7/7/201424.5524.5524.2224.2895,664
7/3/201424.2924.6524.2924.6544,905
7/2/201424.4724.4724.0724.1760,207
7/1/201424.0924.8123.9924.46123,722
6/30/201423.9324.0923.7824.02105,044
6/27/201423.6324.0723.6323.99329,921
6/26/201423.8523.8923.3223.8443,753
6/25/201423.4023.8423.2023.8056,819
6/24/201423.7124.0723.5723.5798,699
6/23/201423.9623.9623.6023.7562,872
6/20/201424.1124.1123.6523.85357,560
6/19/201424.1924.1923.6123.9250,995
6/18/201423.8824.0923.6024.0689,367
6/17/201423.3623.9423.2523.79120,891
6/16/201423.3223.4623.0323.43123,248
6/13/201423.6223.8123.2723.4072,303
6/12/201423.5123.6423.2623.4566,994
6/11/201423.7323.8622.5423.4976,303
6/10/201424.1124.1123.7623.9258,657
6/9/201423.6924.0823.6124.0775,650
6/6/201423.5823.8723.5823.7498,427
6/5/201422.9223.5022.7623.4893,461
6/4/201422.5422.9322.5422.8272,527
6/3/201422.6723.0922.5622.7068,246
6/2/201422.7923.0122.4322.8263,941
5/30/201422.8623.0822.6622.72103,342
5/29/201422.8023.0522.6822.8087,766
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center