$25.90 +0.37 (%) NBT Bancorp - NASDAQ

Aug. 31, 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
8/28/201525.3625.6825.2125.53111,653
8/27/201526.1026.1825.5225.70138,124
8/26/201525.5625.8425.0725.82108,810
8/25/201525.9725.9724.9124.97117,221
8/24/201525.3426.1625.0325.22146,330
8/21/201525.8026.6625.7626.39155,546
8/20/201526.3626.5726.1426.31106,014
8/19/201526.7426.9426.4126.6283,535
8/18/201526.9027.3626.8126.89145,613
8/17/201526.7127.1026.4127.0196,032
8/14/201526.3426.8326.3426.7588,978
8/13/201526.3026.7826.1626.45117,352
8/12/201526.7326.7526.1426.34101,879
8/11/201527.0327.1526.7226.8672,330
8/10/201527.1227.2526.7427.10105,950
8/7/201527.0027.1126.7426.8998,657
8/6/201527.5027.5327.0227.1253,332
8/5/201527.4027.7227.2127.3580,236
8/4/201527.0527.3927.0327.1494,757
8/3/201527.0627.2626.6727.11118,557
7/31/201527.0827.3026.7627.03148,854
7/30/201526.9327.0726.7426.97126,398
7/29/201526.8227.1526.7026.92166,684
7/28/201526.6127.2026.6127.01162,914
7/27/201525.9726.1425.4726.1077,163
7/24/201526.3526.4126.0326.0688,756
7/23/201527.1227.1226.3626.4557,044
7/22/201526.7427.0626.7427.0058,742
7/21/201526.7427.1326.5426.6861,788
7/20/201526.9126.9726.6926.7498,294
7/17/201527.1127.1126.5126.8268,842
7/16/201526.8527.3326.8527.0187,189
7/15/201526.8427.0726.5826.91115,811
7/14/201526.7226.8226.4626.7380,189
7/13/201526.8226.9426.6126.7290,953
7/10/201526.7126.8326.4726.57106,863
7/9/201526.2726.4526.1326.30149,431
7/8/201525.7126.1225.7126.02126,480
7/7/201526.2426.2425.6726.0398,985
7/6/201525.8026.3025.8026.2683,384
7/2/201526.6726.6725.9726.1165,307
7/1/201526.5226.8626.1126.70126,060
6/30/201526.4326.4726.0826.17117,701
6/29/201526.6526.8026.0726.09128,670
6/26/201526.7026.8926.5726.84329,091
6/25/201526.5926.6426.3126.56141,380
6/24/201526.5026.6426.3226.39139,826
6/23/201526.2526.6826.1826.65116,176
6/22/201526.1526.4926.0826.3798,908
6/19/201525.8826.1325.7326.03332,624
6/18/201525.7025.9925.4725.95120,429
6/17/201526.2026.2125.5425.6363,668
6/16/201525.8526.0925.5326.04130,418
6/15/201525.9426.0525.1825.84133,322
6/12/201525.9525.9625.7025.9384,974
6/11/201526.0126.0825.7126.0164,206
6/10/201525.8326.1425.5325.96149,482
6/9/201525.4425.8525.2125.6292,942
6/8/201525.4425.4925.2325.4179,634
6/5/201525.1625.4924.9625.4495,055
6/4/201525.1225.2624.8625.0675,793
6/3/201525.0625.3824.9125.30104,093
6/2/201524.4325.0924.4324.9175,992
6/1/201524.8524.9924.2924.6275,464
5/29/201524.6925.0924.3524.62102,390
5/28/201524.7624.8424.5424.7996,972
5/27/201524.4624.8024.2324.7699,588
5/26/201524.6124.7324.3624.64104,386
5/22/201524.9825.0224.6624.7858,431
5/21/201524.9425.0924.6524.9458,083
5/20/201525.2325.2324.8325.0363,822
5/19/201524.9925.1124.6225.0898,013
5/18/201524.4624.9924.4624.9369,772
5/15/201524.8024.8024.2724.4975,995
5/14/201524.8424.9724.5924.8863,114
5/13/201524.7324.8024.4624.6458,095
5/12/201524.4524.6924.1324.6250,357
5/11/201524.2624.6624.2324.5762,252
5/8/201524.6924.6924.1724.3269,770
5/7/201524.2224.5924.1124.3577,099
5/6/201524.0424.3623.9924.3699,615
5/5/201524.0524.5323.9324.04119,555
5/4/201523.7824.3723.7824.2094,502
5/1/201524.2224.4823.7523.83125,979
4/30/201524.5224.9724.1424.15160,020
4/29/201524.8625.0424.5924.68118,369
4/28/201523.8025.1923.8025.1191,791
4/27/201524.7125.2924.4924.9076,545
4/24/201525.0125.1524.6924.7546,478
4/23/201525.0025.1524.8324.9738,052
4/22/201525.0025.2124.5825.0634,237
4/21/201525.1025.2824.9625.0031,858
4/20/201524.8325.3024.6825.0557,662
4/17/201525.0425.1024.6524.7070,542
4/16/201525.1125.2924.9325.2380,844
4/15/201525.0425.3524.8625.2083,273
4/14/201525.0325.0324.5824.8963,461
4/13/201524.8525.0524.7025.0340,316
4/10/201524.8124.8224.4224.8049,745
4/9/201524.7724.8224.3724.6654,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!