NBT Bancorp $23.67

up +0.68


29/7/2014 04:00 PM  |  NASDAQ : NBTB  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBTB historical data

Date Open High Low Close Volume
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
5/28/201423.0023.0022.5822.71139,150
5/27/201423.0023.3822.2823.2386,949
5/23/201422.5822.8422.5222.79102,779
5/22/201422.7022.9022.0722.58105,192
5/21/201422.4622.8022.4622.70159,061
5/20/201422.4222.5022.0622.35187,204
5/19/201422.2322.5722.2322.5365,057
5/16/201422.1422.2821.9622.2785,973
5/15/201422.0022.3321.6722.21142,473
5/14/201422.7922.7922.1122.16104,396
5/13/201423.1723.1722.7522.77147,518
5/12/201422.8223.2522.7023.20138,479
5/9/201422.0622.6821.9722.6770,407
5/8/201422.3522.7022.1622.2286,403
5/7/201422.1022.4721.9922.46117,271
5/6/201422.2722.7922.0422.0696,651
5/5/201422.5122.6222.2322.4366,629
5/2/201422.7023.2522.6122.76119,320
5/1/201422.5422.9122.1022.58173,217
4/30/201422.5622.7422.2322.65101,597
4/29/201423.0523.0522.5322.6487,819
4/28/201422.9223.0422.5822.8275,307
4/25/201423.0023.2622.6522.84123,772
4/24/201423.6223.6223.0523.1355,778
4/23/201423.7023.7923.4723.5354,413
4/22/201423.5923.8223.3923.7362,494
4/21/201423.7623.8223.4623.6259,651
4/17/201423.5423.9223.4723.7991,938
4/16/201423.8523.9123.4423.5857,002
4/15/201423.7223.7723.1523.6078,954
4/14/201423.8323.9123.4323.63106,928
4/11/201423.4523.8223.3323.5287,918
4/10/201424.2724.3123.6523.68172,215
4/9/201424.5024.5024.1524.38118,098
4/8/201424.3424.7824.3424.41133,661
4/7/201424.3224.4723.9424.39133,222
4/4/201425.0425.1824.2924.40173,558
4/3/201424.8825.0424.7424.9080,572
4/2/201424.9325.0524.3624.91137,610
4/1/201424.4924.8924.3224.84158,571
3/31/201424.0224.5624.0224.46133,543
3/28/201423.9424.4423.8223.9467,593
3/27/201424.3224.5223.8523.9780,533
3/26/201424.9524.9524.3524.3795,757
3/25/201424.9524.9524.7424.8674,270
3/24/201424.9825.2624.6924.8699,791
3/21/201425.0525.4524.8424.91295,393
3/20/201424.4925.0024.4724.99154,374
3/19/201424.7024.9024.4524.6286,693
3/18/201424.5024.7324.4524.72100,641
3/17/201424.2624.6324.2524.52142,212
3/14/201423.9624.3823.1424.1092,601
3/13/201424.1724.3023.7923.9681,374
3/12/201424.1224.3523.8124.2063,763
3/11/201424.4024.4223.9424.2773,168
3/10/201424.1824.4924.1824.4258,780
3/7/201424.3624.5524.1424.2576,687
Trading Center