$40.55 0.00 (%) NBT Bancorp - NASDAQ

Dec. 7, 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
12/7/201639.9840.6739.3940.55141,088
12/6/201639.5040.1139.1440.02127,917
12/5/201638.8239.3338.4039.29102,875
12/2/201638.8338.9038.3738.52108,537
12/1/201638.7539.1338.7338.81108,608
11/30/201639.1139.4338.4438.64110,281
11/29/201638.8339.1238.5738.6386,296
11/28/201639.3139.3638.6938.86122,087
11/25/201639.4439.7739.0839.5579,482
11/23/201639.0039.6939.0039.52140,455
11/22/201638.8539.1138.7139.10195,766
11/21/201639.0539.0538.3338.87122,339
11/18/201638.8239.2138.5939.00221,394
11/17/201638.3638.9537.8038.67166,770
11/16/201638.7039.4738.2838.78212,226
11/15/201639.4339.7938.7539.69151,464
11/14/201639.5040.9638.0039.54275,850
11/11/201637.5539.5636.9539.52341,387
11/10/201636.4037.7535.9037.56220,118
11/9/201633.7935.8533.7435.84162,881
11/8/201633.4634.0933.4633.5466,871
11/7/201633.3633.8033.1833.7580,002
11/4/201632.8033.1232.5832.7559,793
11/3/201632.7533.0632.4432.7851,090
11/2/201632.9033.1632.4632.6679,535
11/1/201633.7133.7633.0033.11101,940
10/31/201633.4533.7833.1133.71138,266
10/28/201633.6233.6933.2533.3958,319
10/27/201633.6934.2633.4733.6464,861
10/26/201633.4933.7433.3733.4160,063
10/25/201633.4734.0433.2533.5279,613
10/24/201633.7434.0333.3733.93103,884
10/21/201632.9433.4332.6033.2768,556
10/20/201633.2233.6433.1233.2872,805
10/19/201633.2033.6632.9633.42101,692
10/18/201633.0933.1032.8033.0563,723
10/17/201633.1133.3432.7932.8096,363
10/14/201633.1233.3632.9433.18113,677
10/13/201633.2333.2332.6232.80146,623
10/12/201633.1933.5733.1833.4447,527
10/11/201633.4833.6333.0633.2687,804
10/10/201633.5633.9433.4633.47129,663
10/7/201633.6033.6433.2033.4797,777
10/6/201633.3633.6633.3433.5696,823
10/5/201633.0333.7433.0333.38112,555
10/4/201632.6533.2032.6232.93103,496
10/3/201632.6132.8132.2632.67107,609
9/30/201632.4333.0032.0032.87130,697
9/29/201632.8832.8832.0532.3177,624
9/28/201632.4332.8432.4032.8295,704
9/27/201632.0332.4831.9532.3977,655
9/26/201632.5232.6032.1032.1187,287
9/23/201632.8933.0432.7332.7684,826
9/22/201632.5533.0432.5033.02189,548
9/21/201632.4232.5532.2132.5489,289
9/20/201632.2832.4732.2632.2748,163
9/19/201632.2232.5431.9832.1757,570
9/16/201632.5332.5332.0032.10266,499
9/15/201631.9832.4131.7532.4098,591
9/14/201632.0532.2631.8031.8156,844
9/13/201632.0132.3131.7632.11103,162
9/12/201632.1532.3631.7732.3689,457
9/9/201632.2932.5632.1332.1497,327
9/8/201632.5532.7032.3032.5175,922
9/7/201631.9532.5731.9332.54121,914
9/6/201632.4532.4531.9732.0979,296
9/2/201632.4332.6832.2232.47119,490
9/1/201632.4132.4531.9132.3799,215
8/31/201632.0832.3431.8932.29151,389
8/30/201631.8732.0431.8732.0481,318
8/29/201631.9732.2931.9732.1090,737
8/26/201632.1332.3631.9632.0085,965
8/25/201631.8032.1631.7832.1569,405
8/24/201631.6831.8531.5931.8344,311
8/23/201631.6431.8031.4031.5963,160
8/22/201631.3231.6731.2731.6575,472
8/19/201631.3531.5330.9831.47119,440
8/18/201631.1331.4031.0031.3871,101
8/17/201630.8931.2730.7731.0766,617
8/16/201630.8330.9830.2830.9055,839
8/15/201630.6830.9930.6230.9655,039
8/12/201630.5530.6930.3630.6843,809
8/11/201630.7430.8730.6030.6458,470
8/10/201630.9830.9830.6230.6440,998
8/9/201630.7531.1030.7530.9759,171
8/8/201631.0131.0130.6730.8294,749
8/5/201630.1031.2329.9831.10250,595
8/4/201629.9830.1329.9130.0048,910
8/3/201629.6329.9129.5929.9075,352
8/2/201629.7029.8229.5429.5996,921
8/1/201629.8330.0629.6529.7572,493
7/29/201629.9130.2329.7629.82137,361
7/28/201629.9730.0329.5729.96150,033
7/27/201629.8230.0029.6329.97178,391
7/26/201630.0030.0029.3129.7698,087
7/25/201629.8829.9029.5829.7563,142
7/22/201629.2830.0029.2329.9490,795
7/21/201629.6829.6829.2829.3656,499
7/20/201629.9229.9229.5929.6957,946
7/19/201629.6729.9729.6729.7567,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center