NBT BANCORP $20.39

up +0.15


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

NBTB historical data

Date Open High Low Close Volume
5/23/2013 20.19 20.31 20.03 20.24 749
5/22/2013 20.66 20.89 20.16 20.30 953
5/21/2013 20.54 20.74 20.43 20.70 724
5/20/2013 20.43 20.76 20.40 20.60 773
5/17/2013 20.37 20.54 20.34 20.53 1015
5/16/2013 20.24 20.39 20.20 20.35 711
5/15/2013 20.25 20.38 20.06 20.26 459
5/14/2013 20.11 20.26 20.06 20.23 988
5/13/2013 20.18 20.19 20.05 20.13 604
5/10/2013 20.27 20.27 20.11 20.18 418
5/9/2013 20.36 20.36 20.15 20.17 496
5/8/2013 20.31 20.43 20.02 20.41 538
5/7/2013 20.06 20.34 19.94 20.34 700
5/6/2013 19.97 20.20 19.90 20.09 610
5/3/2013 19.93 20.24 19.89 19.91 933
5/2/2013 19.48 19.95 19.48 19.69 730
5/1/2013 20.17 20.17 19.45 19.45 1752
4/30/2013 20.04 20.25 19.94 20.25 1368
4/29/2013 20.09 20.18 19.91 20.09 893
4/26/2013 20.01 20.07 19.78 19.97 1063
4/25/2013 20.02 20.15 19.99 20.13 1079
4/24/2013 20.09 20.15 19.84 20.03 1287
4/23/2013 20.89 20.89 19.88 20.16 1512
4/22/2013 20.78 20.78 20.35 20.70 947
4/19/2013 20.53 20.94 20.51 20.83 862
4/18/2013 20.58 20.68 20.37 20.57 1158
4/17/2013 20.63 20.73 20.38 20.58 1629
4/16/2013 20.72 20.90 20.49 20.85 1094
4/15/2013 21.09 21.14 20.44 20.54 1467
4/12/2013 21.25 21.28 21.11 21.25 684
4/11/2013 21.65 21.65 21.25 21.31 1405
4/10/2013 21.34 21.73 21.34 21.68 825
4/9/2013 21.41 21.57 21.32 21.33 1279
4/8/2013 21.40 21.44 21.11 21.44 430
4/5/2013 20.89 21.34 20.88 21.30 1270
4/4/2013 21.24 21.38 21.10 21.24 1316
4/3/2013 21.53 21.53 21.18 21.18 1371
4/2/2013 21.89 21.97 21.52 21.53 1212
4/1/2013 22.17 22.23 21.69 21.84 2028
3/28/2013 22.35 22.35 22.14 22.15 1260
3/27/2013 22.23 22.35 22.15 22.28 962
3/26/2013 22.36 22.36 22.12 22.34 597
3/25/2013 22.31 22.37 22.12 22.32 1231
3/22/2013 22.25 22.31 22.18 22.25 813
3/21/2013 22.09 22.31 22.09 22.21 1194
3/20/2013 22.25 22.35 22.09 22.29 765
3/19/2013 22.14 22.20 21.95 22.17 1094
3/18/2013 21.88 22.15 21.88 22.03 1073
3/15/2013 22.08 22.11 21.87 22.11 4350
3/14/2013 21.76 22.15 21.76 22.00 1969
3/13/2013 21.71 21.78 21.63 21.78 1101
3/12/2013 21.91 21.96 21.73 21.77 1531
3/11/2013 21.69 21.96 21.57 21.94 2732
3/8/2013 21.30 21.96 21.27 21.80 11239
3/7/2013 20.87 21.19 20.87 21.10 1442
3/6/2013 20.70 21.00 20.63 20.93 910
3/5/2013 20.68 20.82 20.58 20.69 768
3/4/2013 20.34 20.71 20.31 20.61 798
3/1/2013 20.25 20.56 20.15 20.44 741
2/28/2013 20.52 20.62 20.36 20.46 1095
2/27/2013 20.46 20.76 20.46 20.50 874
2/26/2013 20.55 20.91 20.53 20.62 548
2/25/2013 21.02 21.09 20.46 20.47 621
2/22/2013 20.93 20.99 20.77 20.95 545
2/21/2013 20.92 21.16 20.72 20.78 424
2/20/2013 21.06 21.50 20.84 20.85 830
2/19/2013 20.97 21.12 20.83 21.09 733
2/15/2013 20.92 21.12 20.67 20.92 839
2/14/2013 20.90 21.02 20.80 20.84 415
2/13/2013 20.99 21.03 20.77 21.00 419
2/12/2013 20.73 21.04 20.73 21.00 627
2/11/2013 20.73 20.90 20.58 20.88 357
2/8/2013 20.79 20.85 20.66 20.73 361
2/7/2013 20.69 20.76 20.45 20.71 633
2/6/2013 20.73 20.92 20.53 20.76 655
2/5/2013 20.85 20.90 20.70 20.80 669
2/4/2013 20.74 20.74 20.50 20.70 1117
2/1/2013 20.79 21.00 20.70 20.96 757
1/31/2013 20.66 20.79 20.40 20.74 1371
1/30/2013 20.85 20.89 20.58 20.67 749
1/29/2013 20.77 20.97 20.59 20.94 735
1/28/2013 20.59 20.91 20.37 20.85 703
1/25/2013 20.84 20.84 20.31 20.52 849
1/24/2013 20.75 20.81 20.55 20.72 492
1/23/2013 21.04 21.04 20.52 20.65 471
1/22/2013 20.87 21.02 20.78 21.00 587
1/18/2013 21.06 21.06 20.71 20.82 568
1/17/2013 20.76 21.03 20.69 21.03 750
1/16/2013 20.73 20.77 20.65 20.71 530
1/15/2013 20.65 20.83 20.27 20.80 348
1/14/2013 20.54 20.77 20.42 20.77 433
1/11/2013 20.93 20.95 20.45 20.62 568
1/10/2013 20.88 20.93 20.66 20.89 246
1/9/2013 20.85 20.87 20.61 20.82 562
1/8/2013 20.91 21.05 20.60 20.83 517
1/7/2013 20.95 21.10 20.80 20.87 502
1/4/2013 21.22 21.38 21.01 21.12 875
1/3/2013 21.07 21.16 20.73 21.09 883
1/2/2013 20.76 21.12 20.53 21.08 1708
12/31/2012 20.02 20.34 19.90 20.27 933
Marketplace
Trading Center