$24.78 -0.16 (%) NBT Bancorp - NASDAQ

May. 22, 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
5/22/201524.9825.0224.6624.7858,431
5/21/201524.9425.0924.6524.9458,083
5/20/201525.2325.2324.8325.0363,822
5/19/201524.9925.1124.6225.0898,013
5/18/201524.4624.9924.4624.9369,772
5/15/201524.8024.8024.2724.4975,995
5/14/201524.8424.9724.5924.8863,114
5/13/201524.7324.8024.4624.6458,095
5/12/201524.4524.6924.1324.6250,357
5/11/201524.2624.6624.2324.5762,252
5/8/201524.6924.6924.1724.3269,770
5/7/201524.2224.5924.1124.3577,099
5/6/201524.0424.3623.9924.3699,615
5/5/201524.0524.5323.9324.04119,555
5/4/201523.7824.3723.7824.2094,502
5/1/201524.2224.4823.7523.83125,979
4/30/201524.5224.9724.1424.15160,020
4/29/201524.8625.0424.5924.68118,369
4/28/201523.8025.1923.8025.1191,791
4/27/201524.7125.2924.4924.9076,545
4/24/201525.0125.1524.6924.7546,478
4/23/201525.0025.1524.8324.9738,052
4/22/201525.0025.2124.5825.0634,237
4/21/201525.1025.2824.9625.0031,858
4/20/201524.8325.3024.6825.0557,662
4/17/201525.0425.1024.6524.7070,542
4/16/201525.1125.2924.9325.2380,844
4/15/201525.0425.3524.8625.2083,273
4/14/201525.0325.0324.5824.8963,461
4/13/201524.8525.0524.7025.0340,316
4/10/201524.8124.8224.4224.8049,745
4/9/201524.7724.8224.3724.6654,765
4/8/201524.7224.9024.7024.8168,833
4/7/201524.9024.9324.6424.7993,450
4/6/201525.0125.1324.6324.9578,830
4/2/201525.1025.2325.0625.1971,232
4/1/201524.9025.2724.7025.1085,309
3/31/201525.0425.1524.8125.0698,107
3/30/201524.9225.4624.9225.24125,764
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center