$23.01 -0.54 (%) NBT Bancorp - NASDAQ

Jan. 30, 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
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
12/29/201426.0026.5626.0026.54174,968
12/26/201426.0326.1625.8326.1068,029
12/24/201425.9125.9925.6125.9445,734
12/23/201426.0026.1725.7325.9485,785
12/22/201425.8225.9525.5125.8087,286
12/19/201425.8926.0025.3125.88470,809
12/18/201425.9326.2025.7425.95155,275
12/17/201425.0725.7024.7225.68184,950
12/16/201424.4525.1424.3324.95199,832
12/15/201424.7924.9424.3324.50119,699
12/12/201424.6224.9424.4024.55109,966
12/11/201424.9325.2224.8925.0091,645
12/10/201425.6125.7124.7324.7697,777
12/9/201424.8425.7324.8425.64174,266
12/8/201425.1425.5225.0125.1393,101
12/5/201424.7625.4024.7625.20118,111
12/4/201424.7824.9224.5624.79101,148
12/3/201424.5824.9524.4124.8687,661
12/2/201424.1624.8224.1624.53118,846
12/1/201424.1724.3624.0324.05156,475
11/28/201424.9125.1524.2624.3174,431
11/26/201424.9325.0224.7924.9896,364
11/25/201424.9425.1424.7025.1289,526
11/24/201424.5424.9924.5424.9775,033
11/21/201425.1725.1724.3824.5185,653
11/20/201424.5024.8824.4524.86142,542
11/19/201425.0025.0024.4024.6886,482
11/18/201425.1325.2824.9525.1076,934
11/17/201425.1925.2225.0125.0461,135
11/14/201425.4625.4725.2225.2999,714
11/13/201425.8625.8625.4325.4573,108
11/12/201425.4525.8025.4525.80120,379
11/11/201425.6825.8625.4325.6060,847
11/10/201425.6025.7125.3825.6869,798
11/7/201425.7625.7625.4025.5778,941
11/6/201425.5525.7825.3325.7748,637
11/5/201425.6425.7725.3825.5869,608
11/4/201425.1625.5625.1125.5267,110
11/3/201425.6425.8025.2825.37135,215
10/31/201425.7425.7425.2425.68190,535
10/30/201425.3025.3524.8825.23175,485
10/29/201424.7825.4024.3825.36127,377
10/28/201424.0324.9024.0024.84184,156
10/27/201423.5123.8823.3423.76111,259
10/24/201423.9024.0023.6123.6567,951
10/23/201423.7523.9823.5223.7885,236
10/22/201424.0524.0523.4223.4899,621
10/21/201423.6223.9823.5123.9468,611
10/20/201423.3623.6423.1723.53106,945
10/17/201423.7724.2423.3923.44212,222
10/16/201422.9724.1322.9723.87173,702
10/15/201423.2123.4122.6323.24193,345
10/14/201423.4423.8523.0223.59158,372
10/13/201422.5923.4622.5823.18107,834
10/10/201422.3823.0822.3722.6489,494
10/9/201422.8722.8722.3722.52141,780
10/8/201422.2422.9822.2422.9475,606
10/7/201422.3422.5322.2222.22147,591
10/6/201422.8323.1322.5822.59111,572
10/3/201423.0923.1322.7522.8083,851
10/2/201422.5822.9522.5522.8253,694
10/1/201422.5622.8222.3922.52114,752
9/30/201422.7822.9422.5022.52225,336
9/29/201422.7322.9422.7322.8579,072
9/26/201422.9323.1522.8223.0478,459
9/25/201423.2023.2522.7622.9299,341
9/24/201423.0823.4822.9723.1769,886
9/23/201423.3423.4823.0623.0886,679
9/22/201423.4323.6923.3923.4280,710
9/19/201423.8824.1823.4923.50414,016
9/18/201423.7724.1323.7623.90106,093
9/17/201423.5223.8523.3823.6176,809
9/16/201423.7223.8823.4223.56121,614
9/15/201424.3224.3223.4523.7777,673
9/12/201424.1624.4323.8824.1674,438
9/11/201423.8624.2323.8624.2142,122
9/10/201423.7624.1223.1024.0444,816
9/9/201424.1124.1123.5223.6864,069
9/8/201423.9624.1223.8424.0845,348
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center