Indicators

NBT Bancorp Inc (NQ: NBTB )

37.18 +0.47 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.34	13.80	13.09	13.80	450,084	+0.54(+4.08%)
May 28, 2009	13.61	13.61	13.01	13.26	468,859	-0.26(-1.95%)
May 27, 2009	14.38	14.38	13.47	13.53	360,857	-0.92(-6.36%)
May 26, 2009	13.43	14.45	13.38	14.45	311,108	+0.83(+6.10%)
May 22, 2009	13.53	13.84	13.53	13.62	224,411	+0.13(+0.98%)
May 21, 2009	13.62	13.98	13.28	13.48	318,269	-0.35(-2.55%)
May 20, 2009	14.68	14.71	13.74	13.84	390,213	-0.68(-4.68%)
May 19, 2009	15.04	15.09	14.47	14.51	291,786	-0.63(-4.15%)
May 18, 2009	14.93	15.28	14.93	15.14	391,205	+0.44(+3.00%)
May 15, 2009	14.80	14.98	14.54	14.70	311,418	-0.14(-0.93%)
May 14, 2009	14.88	15.12	14.75	14.84	232,507	+0.06(+0.43%)
May 13, 2009	14.97	15.11	14.78	14.78	370,562	-0.43(-2.81%)
May 12, 2009	15.52	15.67	14.89	15.21	307,645	-0.21(-1.35%)
May 11, 2009	15.46	15.77	15.13	15.41	460,378	-0.38(-2.43%)
May 08, 2009	15.40	15.87	15.34	15.80	383,950	+0.62(+4.06%)
May 07, 2009	15.45	15.57	14.95	15.18	282,580	-0.09(-0.58%)
May 06, 2009	15.01	15.37	14.79	15.27	160,406	+0.48(+3.28%)
May 05, 2009	15.20	15.22	14.54	14.79	225,499	-0.57(-3.69%)
May 04, 2009	14.98	15.35	14.66	15.35	393,566	+0.78(+5.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.