Indicators

NBT Bancorp Inc (NQ: NBTB )

36.87 -0.15 (-0.41%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.33	14.73	14.22	14.37	182,066	-0.13(-0.91%)
Dec 28, 2007	15.12	15.38	14.48	14.50	146,926	-0.37(-2.50%)
Dec 27, 2007	15.70	15.70	14.87	14.87	138,498	-0.87(-5.52%)
Dec 26, 2007	15.45	15.74	15.43	15.74	138,201	+0.08(+0.52%)
Dec 24, 2007	15.74	15.74	15.57	15.66	106,383	-0.03(-0.20%)
Dec 21, 2007	15.73	15.74	15.58	15.69	612,772	+0.09(+0.57%)
Dec 20, 2007	15.62	15.63	15.02	15.60	134,851	+0.17(+1.10%)
Dec 19, 2007	15.31	15.50	15.12	15.43	162,573	+0.09(+0.62%)
Dec 18, 2007	14.86	15.49	14.62	15.34	210,586	+0.75(+5.14%)
Dec 17, 2007	15.04	15.04	14.38	14.59	141,110	+0.03(+0.22%)
Dec 14, 2007	14.76	15.08	14.46	14.56	147,611	-0.43(-2.90%)
Dec 13, 2007	14.86	15.03	14.53	14.99	169,391	-0.03(-0.17%)
Dec 12, 2007	15.24	15.60	14.66	15.02	151,211	+0.23(+1.53%)
Dec 11, 2007	15.70	15.71	14.76	14.79	203,951	-0.88(-5.59%)
Dec 10, 2007	15.62	15.71	15.34	15.67	108,511	+0.10(+0.65%)
Dec 07, 2007	15.70	15.71	15.40	15.57	134,481	-0.11(-0.72%)
Dec 06, 2007	15.31	15.73	15.29	15.68	252,428	+0.31(+2.01%)
Dec 05, 2007	15.16	15.39	14.82	15.37	163,483	+0.55(+3.70%)
Dec 04, 2007	14.87	15.16	14.53	14.82	139,333	-0.26(-1.75%)

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.