$28.32 -0.10 (%) NBT Bancorp - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBTB historical data

Date Open High Low Close Volume
5/23/201628.3728.7428.1428.3275,331
5/20/201628.2528.5928.2228.42127,488
5/19/201628.3228.7927.7928.0770,963
5/18/201627.5528.5027.5528.5074,762
5/17/201627.9928.1627.2527.4189,024
5/16/201627.7028.4027.7028.0764,908
5/13/201627.9128.2227.4227.6165,431
5/12/201627.9828.2127.7728.0152,099
5/11/201628.1028.3527.9727.9741,887
5/10/201628.0028.3828.0028.2554,481
5/9/201627.8628.2727.6927.9091,122
5/6/201627.4828.0627.3927.96143,586
5/5/201627.8927.9227.5227.54107,521
5/4/201627.8328.1327.5227.7864,890
5/3/201628.4028.5627.8428.0671,146
5/2/201628.4428.7028.1628.6489,899
4/29/201628.3028.5427.5228.3477,348
4/28/201628.2428.5828.1428.3180,045
4/27/201628.6328.7928.0028.40134,816
4/26/201628.4928.9127.9928.62107,930
4/25/201628.1628.1627.7827.9353,243
4/22/201627.8428.3027.8428.1690,674
4/21/201628.1328.2327.7027.8075,113
4/20/201627.8928.1627.6728.0567,217
4/19/201627.8228.0827.7627.9649,864
4/18/201627.3327.7927.3327.7178,901
4/15/201627.4427.8627.1227.4663,634
4/14/201627.4327.9027.2827.5651,144
4/13/201626.8227.5126.7427.51197,333
4/12/201626.1626.7426.1626.6157,070
4/11/201625.9826.5825.9826.1461,918
4/8/201625.9426.3225.7625.9276,764
4/7/201626.3226.3225.6725.8094,504
4/6/201626.3626.6026.1326.5549,600
4/5/201626.7526.8226.3226.40126,373
4/4/201626.9827.1626.7926.9491,013
4/1/201626.7227.2026.4927.16148,846
3/31/201627.1627.3926.9026.95152,563
3/30/201627.2227.3127.0027.16118,420
3/29/201626.6727.1226.5627.10109,716
3/28/201626.7526.9126.5526.7259,367
3/24/201626.4226.6426.1726.6457,525
3/23/201626.8927.0626.5926.6094,783
3/22/201626.9527.0926.6826.9162,600
3/21/201627.1727.2326.8827.1052,360
3/18/201627.0927.4526.9327.25252,347
3/17/201626.3726.9926.1626.9178,706
3/16/201626.6826.9226.2026.3781,037
3/15/201626.9526.9826.6726.7292,249
3/14/201627.0127.0726.7426.9470,694
3/11/201626.8027.2226.6527.1686,875
3/10/201626.6126.7926.1826.5986,365
3/9/201626.7926.9526.4826.5466,948
3/8/201626.9927.1026.6926.70115,030
3/7/201626.8627.2126.7727.21105,788
3/4/201626.9827.1626.7226.9798,468
3/3/201626.7226.9626.4926.93146,972
3/2/201626.5826.7026.3426.70110,043
3/1/201625.9726.7325.9726.63150,644
2/29/201626.2426.3225.7525.80169,286
2/26/201626.2026.3926.0526.2484,528
2/25/201625.8626.1825.8426.18100,505
2/24/201625.6025.9225.2825.85167,063
2/23/201626.0026.2425.3425.91184,162
2/22/201626.1726.3426.0926.1299,608
2/19/201625.8526.1825.8525.9598,552
2/18/201625.9426.0025.6825.91160,517
2/17/201626.2526.4725.8725.93125,103
2/16/201626.1326.4225.7626.1193,737
2/12/201625.2625.9925.2625.79152,157
2/11/201624.6825.3424.6825.03124,435
2/10/201625.7026.0625.2225.22116,509
2/9/201624.9225.7024.9225.53121,839
2/8/201624.7525.3924.5625.21169,310
2/5/201625.1825.7524.8324.88179,330
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center