$24.88 -0.33 (%) NBT Bancorp - NASDAQ

Feb. 5, 2016 | 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
2/4/201625.1625.6524.9125.21144,455
2/3/201625.2025.4824.5925.19150,831
2/2/201625.3025.3224.9025.05138,142
2/1/201625.7126.0124.9025.52180,929
1/29/201625.1725.9825.1125.90286,246
1/28/201624.8225.2824.8225.08143,949
1/27/201624.1225.1424.0924.57180,286
1/26/201624.2024.6724.0624.24175,331
1/25/201624.5024.5023.8123.8994,926
1/22/201624.4824.6824.2924.59225,597
1/21/201624.7625.2924.1624.25145,301
1/20/201624.5125.0024.1224.75191,337
1/19/201625.3825.4024.6624.90119,303
1/15/201624.5725.2324.4625.11213,999
1/14/201625.3025.6924.9425.31139,160
1/13/201625.9526.0324.9825.09184,172
1/12/201626.0426.0425.4725.92130,709
1/11/201625.7526.1225.5225.87115,794
1/8/201626.2426.3225.6025.65329,810
1/7/201626.0927.0325.9326.24128,053
1/6/201626.6727.0426.4526.80134,817
1/5/201627.0627.3526.8527.1283,319
1/4/201627.3627.5026.7826.96169,325
12/31/201528.3828.4827.8527.88106,255
12/30/201528.6128.6328.3828.40100,636
12/29/201528.4528.7328.2628.6392,325
12/28/201528.2228.3727.8628.32111,312
12/24/201528.2128.4828.1628.2755,783
12/23/201528.3128.3928.0528.1659,799
12/22/201528.0928.1927.7428.16129,163
12/21/201527.6028.0427.3927.98208,242
12/18/201528.0028.0027.2727.421,625,695
12/17/201528.6528.8627.9028.17125,846
12/16/201528.6528.6727.8528.57144,897
12/15/201528.0328.6527.5728.34218,882
12/14/201527.4228.1027.2027.70205,455
12/11/201527.6828.2627.2027.44180,793
12/10/201528.2928.4827.9428.21111,881
12/9/201528.8028.9828.1628.29117,475
12/8/201528.9129.1128.6628.88107,858
12/7/201529.8729.9529.0229.14134,003
12/4/201529.5030.0429.5029.89117,344
12/3/201530.0230.4029.4329.51169,915
12/2/201530.1730.3329.8629.90205,348
12/1/201530.2630.5329.8930.25161,544
11/30/201530.3430.4830.0530.13116,980
11/27/201530.1430.3529.9630.2757,691
11/25/201530.2730.4030.0330.3669,193
11/24/201530.0530.3529.1730.2669,925
11/23/201529.9330.2629.5830.1783,053
11/20/201529.7730.0829.6829.9789,911
11/19/201529.7829.8729.4329.70111,301
11/18/201529.2829.8029.0629.7772,946
11/17/201529.0629.5428.9129.25108,900
11/16/201528.7929.0928.5828.9995,572
11/13/201528.9929.2428.6928.8798,886
11/12/201529.5029.8629.1329.1693,197
11/11/201529.9730.2529.5529.7058,326
11/10/201529.6129.9928.6729.89124,152
11/9/201529.7530.1429.4329.66158,454
11/6/201529.0029.9729.0029.95129,737
11/5/201528.6329.3528.5729.12121,395
11/4/201528.5028.7128.0228.6077,812
11/3/201528.4128.5028.1228.4294,814
11/2/201528.1328.5827.9128.4566,217
10/30/201529.1029.1627.8528.11162,672
10/29/201529.0529.2928.6928.96135,141
10/28/201528.2629.3828.2229.38221,572
10/27/201527.9529.0327.8528.15239,956
10/26/201527.9828.0727.7027.8193,520
10/23/201527.6228.1727.5028.15106,075
10/22/201527.0927.8227.0927.5785,729
10/21/201527.5027.6026.9526.9582,015
10/20/201527.0027.4526.9827.3851,522
10/19/201527.1627.1626.8827.11120,448
10/16/201527.1727.3126.9227.2682,186
10/15/201526.6227.0726.3627.06114,483
10/14/201527.2627.3726.4326.48112,851
10/13/201527.5727.6927.2127.2585,607
10/12/201527.2527.6627.1827.65163,951
10/9/201527.5027.5027.1327.2495,301
10/8/201527.0427.4926.8527.49120,272
10/7/201526.5927.1126.4927.08178,926
10/6/201526.7326.8226.3226.51112,505
10/5/201526.4326.7526.3626.70110,675
10/2/201526.5426.5425.5826.21120,668
10/1/201527.0227.0926.5126.76114,188
9/30/201527.0527.1726.7526.94150,071
9/29/201526.8326.9426.5926.86103,147
9/28/201526.7327.0326.6026.75112,999
9/25/201526.9027.1726.7126.86153,351
9/24/201526.1926.6926.0326.61120,097
9/23/201526.2926.4926.1226.3781,936
9/22/201526.0826.2826.0026.2369,856
9/21/201526.2026.4726.0826.36102,723
9/18/201526.0526.1525.7825.98561,119
9/17/201526.8827.2626.2926.51224,052
9/16/201527.2927.2926.8726.93132,957
9/15/201526.8627.3426.6727.29157,612
9/14/201526.7126.9926.5526.67113,717
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center