$32.87 +0.56 (%) NBT Bancorp - NASDAQ

Sep. 30, 2016 | 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
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
7/18/201629.9830.0029.7129.7197,598
7/15/201630.0030.0029.7129.93107,904
7/14/201629.7530.0029.3929.80114,011
7/13/201629.5029.6329.3529.63149,383
7/12/201629.0229.5029.0229.48109,572
7/11/201628.6529.0028.6528.9662,736
7/8/201628.3528.7628.3328.52110,866
7/7/201627.9128.3327.8328.0076,456
7/6/201627.5928.0927.3127.8782,432
7/5/201628.1128.1127.5727.69119,683
7/1/201628.4428.5428.0028.2570,871
6/30/201627.9228.6827.5928.63127,092
6/29/201627.6027.9427.2227.8774,988
6/28/201627.2827.4326.9727.31113,805
6/27/201627.3727.3726.6726.90122,785
6/24/201628.1128.5727.6327.79219,928
6/23/201628.9929.5028.9729.5098,908
6/22/201628.6528.9728.5528.6152,608
6/21/201628.6628.9928.4528.6856,912
6/20/201628.5329.0028.5328.6474,940
6/17/201628.4229.0027.9728.22294,315
6/16/201628.1828.4227.9928.3369,787
6/15/201628.6229.0728.1628.44123,173
6/14/201628.5428.9028.3428.3956,664
6/13/201628.9529.3428.5428.6169,362
6/10/201628.8529.1628.6728.9669,539
6/9/201629.2829.2828.7029.0992,149
6/8/201629.2229.4829.1929.3559,621
6/7/201629.2429.3529.0829.1760,343
6/6/201628.9429.5028.9429.32103,281
6/3/201629.1829.1828.4728.91104,717
6/2/201629.2129.4828.9629.3968,482
6/1/201629.0429.3428.8629.31115,627
5/31/201629.4729.4728.8929.16167,422
5/27/201629.0429.3428.8829.34121,532
5/26/201629.4229.4929.0929.1844,022
5/25/201629.1029.5529.1029.42102,680
5/24/201628.4429.2328.4429.21117,831
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center