Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NBT Bancorp Inc (NQ: NBTB )

38.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.11 12.16 10.86 11.38 384,973 +0.23(+2.03%)
Jun 27, 2002 11.14 11.27 10.84 11.15 79,567 +0.04(+0.40%)
Jun 26, 2002 10.84 11.27 10.65 11.11 79,408 +0.09(+0.80%)
Jun 25, 2002 11.09 11.11 10.69 11.02 77,820 +0.11(+0.98%)
Jun 21, 2002 10.86 11.13 10.82 10.91 117,207 +0.33(+3.15%)
Jun 20, 2002 10.63 11.01 10.53 10.58 64,797 +0.03(+0.30%)
Jun 19, 2002 10.72 10.84 10.50 10.55 74,644 -0.23(-2.10%)
Jun 18, 2002 10.70 10.86 10.61 10.77 35,892 -0.06(-0.52%)
Jun 17, 2002 10.24 10.86 10.24 10.83 37,957 +0.37(+3.49%)
Jun 14, 2002 10.28 10.50 9.974 10.46 57,650 +0.01(+0.12%)
Jun 12, 2002 10.31 10.51 9.841 10.45 88,937 +0.28(+2.72%)
Jun 11, 2002 10.24 10.45 10.03 10.18 43,198 -0.01(-0.12%)
Jun 10, 2002 10.52 10.57 10.07 10.19 28,110 -0.13(-1.22%)
Jun 07, 2002 10.07 10.38 10.07 10.31 34,780 +0.24(+2.37%)
Jun 06, 2002 10.26 10.52 10.07 10.07 64,479 -0.31(-2.97%)
Jun 05, 2002 10.48 10.48 10.27 10.38 53,044 -0.31(-2.89%)
May 31, 2002 10.91 11.03 10.69 10.69 33,351 -0.23(-2.13%)
May 28, 2002 10.72 11.07 10.34 10.92 77,661 +0.28(+2.66%)
May 27, 2002 11.09 11.09 10.58 10.64 66,067 +0.00(+0.00%)
May 24, 2002 11.09 11.09 10.58 10.64 66,067 -0.47(-4.19%)
May 23, 2002 11.20 11.27 10.86 11.11 63,050 -0.19(-1.67%)
May 22, 2002 10.84 10.96 10.69 11.30 108,154 +0.38(+3.52%)
May 21, 2002 10.92 11.19 10.75 10.91 52,568 -0.23(-2.04%)
May 20, 2002 11.38 11.38 11.08 11.14 47,803 -0.36(-3.17%)
May 17, 2002 11.43 11.50 11.01 11.50 62,097 +0.09(+0.82%)
May 16, 2002 11.30 11.42 10.78 11.41 71,467 +0.11(+0.95%)
May 15, 2002 11.23 11.35 11.15 11.30 52,092 -0.02(-0.17%)
May 14, 2002 11.08 11.35 10.86 11.32 127,847 +0.21(+1.87%)
May 13, 2002 10.69 11.11 10.66 11.11 36,527 +0.40(+3.69%)
May 10, 2002 10.89 11.02 10.52 10.72 69,085 -0.25(-2.29%)
May 09, 2002 11.37 11.43 10.82 10.97 114,189 -0.49(-4.29%)
May 08, 2002 11.44 11.46 11.18 11.46 92,272 +0.03(+0.28%)
May 07, 2002 11.39 11.43 11.01 11.43 98,784 +0.03(+0.28%)
May 06, 2002 11.21 11.40 11.02 11.40 95,925 +0.16(+1.40%)
May 03, 2002 11.02 11.28 10.86 11.24 92,114 +0.05(+0.45%)
May 02, 2002 10.99 11.26 10.80 11.19 196,933 -0.08(-0.67%)
May 01, 2002 10.96 11.35 10.48 11.26 476,451 -0.09(-0.83%)
Apr 30, 2002 10.14 11.43 10.08 11.36 216,944 +1.19(+11.70%)
Apr 29, 2002 9.904 10.40 9.697 10.17 60,827 +0.33(+3.32%)
Apr 26, 2002 9.791 9.917 9.785 9.842 31,763 -0.09(-0.88%)
Apr 25, 2002 10.04 10.16 9.823 9.929 60,827 -0.15(-1.51%)
Apr 24, 2002 9.684 10.19 9.684 10.08 67,973 +0.45(+4.64%)
Apr 23, 2002 9.552 9.779 9.552 9.634 78,296 +0.03(+0.32%)
Apr 22, 2002 9.577 9.760 9.413 9.603 44,627 +0.03(+0.26%)
Apr 19, 2002 9.602 9.634 9.489 9.578 44,627 -0.02(-0.26%)
Apr 18, 2002 9.413 9.602 9.306 9.602 32,398 +0.23(+2.48%)
Apr 17, 2002 9.514 9.520 9.136 9.370 27,951 -0.20(-2.10%)
Apr 16, 2002 9.508 9.571 8.815 9.571 104,978 +0.13(+1.39%)
Apr 15, 2002 9.539 9.546 9.413 9.439 29,222 -0.13(-1.38%)
Apr 12, 2002 9.439 9.571 9.319 9.571 212,021 +0.21(+2.28%)
Apr 11, 2002 9.432 9.571 9.357 9.357 31,286 -0.06(-0.66%)
Apr 10, 2002 9.281 9.432 9.067 9.419 43,515 +0.17(+1.83%)
Apr 09, 2002 9.029 9.344 8.947 9.250 40,657 +0.21(+2.37%)
Apr 08, 2002 8.995 9.036 8.878 9.036 104,025 +0.01(+0.07%)
Apr 05, 2002 8.973 9.036 8.943 9.029 58,762 +0.01(+0.14%)
Apr 04, 2002 8.973 9.017 8.941 9.017 32,557 +0.08(+0.85%)
Apr 03, 2002 9.218 9.306 8.941 8.941 48,598 -0.11(-1.18%)
Apr 02, 2002 8.942 9.287 8.941 9.048 27,157 -0.08(-0.90%)
Apr 01, 2002 9.309 9.350 8.878 9.130 47,168 -0.15(-1.63%)
Mar 29, 2002 9.483 9.539 9.275 9.281 51,139 +0.00(+0.00%)
Mar 28, 2002 9.483 9.539 9.275 9.281 51,139 -0.18(-1.86%)
Mar 27, 2002 9.319 9.539 9.180 9.457 65,273 +0.14(+1.49%)
Mar 26, 2002 9.224 9.319 9.004 9.319 42,404 +0.17(+1.86%)
Mar 25, 2002 9.306 9.382 9.130 9.149 30,175 -0.16(-1.76%)
Mar 22, 2002 9.369 9.508 9.313 9.313 60,191 -0.13(-1.40%)
Mar 21, 2002 9.256 9.445 9.231 9.445 78,455 +0.21(+2.26%)
Mar 20, 2002 9.243 9.287 9.161 9.236 39,386 -0.01(-0.14%)
Mar 19, 2002 9.161 9.250 8.998 9.250 75,120 +0.12(+1.31%)
Mar 18, 2002 9.004 9.193 8.878 9.130 81,473 +0.01(+0.06%)
Mar 15, 2002 8.991 9.161 8.991 9.124 94,496 -0.06(-0.61%)
Mar 14, 2002 8.951 9.256 8.941 9.180 46,374 +0.14(+1.60%)
Mar 13, 2002 9.061 9.117 8.878 9.036 45,580 -0.02(-0.21%)
Mar 12, 2002 9.067 9.130 8.878 9.054 49,392 +0.04(+0.49%)
Mar 11, 2002 9.048 9.099 8.916 9.010 27,475 -0.06(-0.63%)
Mar 08, 2002 8.925 9.067 8.910 9.067 20,487 +0.13(+1.41%)
Mar 07, 2002 8.943 8.973 8.821 8.941 220,120 +0.00(+0.00%)
Mar 06, 2002 9.017 9.017 8.878 8.941 52,409 -0.03(-0.35%)
Mar 05, 2002 9.067 9.099 8.752 8.973 34,145 -0.08(-0.84%)
Mar 04, 2002 8.903 9.099 8.903 9.048 47,645 +0.08(+0.84%)
Mar 01, 2002 8.853 8.973 8.847 8.973 14,770 +0.13(+1.42%)
Feb 28, 2002 8.941 9.017 8.847 8.847 25,251 -0.05(-0.57%)
Feb 27, 2002 8.815 9.067 8.727 8.897 10,005 +0.20(+2.32%)
Feb 26, 2002 8.878 9.067 8.626 8.696 56,697 -0.18(-2.06%)
Feb 25, 2002 9.010 9.054 8.752 8.878 32,716 -0.13(-1.47%)
Feb 22, 2002 8.878 9.067 8.840 9.010 38,116 +0.25(+2.88%)
Feb 21, 2002 9.004 9.004 8.758 8.758 39,863 -0.26(-2.93%)
Feb 20, 2002 8.784 9.023 8.752 9.023 25,410 +0.09(+0.99%)
Feb 19, 2002 8.973 9.130 8.752 8.935 40,974 +0.11(+1.21%)
Feb 18, 2002 8.973 9.067 8.815 8.828 45,421 +0.00(+0.00%)
Feb 15, 2002 8.973 9.067 8.815 8.828 45,421 -0.14(-1.61%)
Feb 14, 2002 8.973 9.061 8.916 8.973 41,292 +0.00(+0.00%)
Feb 13, 2002 8.752 8.998 8.752 8.973 58,762 +0.09(+1.06%)
Feb 12, 2002 8.658 8.878 8.658 8.878 37,798 +0.22(+2.56%)
Feb 11, 2002 8.614 8.746 8.437 8.656 28,110 -0.03(-0.31%)
Feb 08, 2002 8.658 8.683 8.532 8.683 27,793 +0.07(+0.80%)
Feb 07, 2002 8.595 8.683 8.507 8.614 28,428 -0.03(-0.36%)
Feb 06, 2002 8.406 8.784 8.406 8.645 43,833 +0.11(+1.25%)
Feb 05, 2002 8.356 8.714 8.343 8.538 112,124 -0.12(-1.38%)
Feb 04, 2002 8.359 8.658 8.280 8.658 54,156 +0.31(+3.70%)
Feb 01, 2002 8.777 8.777 8.343 8.349 44,468 -0.21(-2.50%)
Jan 31, 2002 8.752 8.815 8.563 8.563 52,886 -0.31(-3.55%)
Jan 30, 2002 8.878 8.903 8.702 8.878 37,163 +0.09(+1.00%)
Jan 29, 2002 8.727 8.973 8.727 8.790 31,763 -0.08(-0.85%)
Jan 28, 2002 8.724 8.884 8.582 8.866 28,269 +0.27(+3.15%)
Jan 25, 2002 8.752 8.777 8.532 8.595 40,974 -0.25(-2.85%)
Jan 24, 2002 8.903 9.004 8.784 8.847 36,210 -0.09(-1.06%)
Jan 23, 2002 8.815 8.998 8.815 8.941 34,939 +0.21(+2.38%)
Jan 22, 2002 9.224 9.225 8.733 8.733 29,698 -0.47(-5.06%)
Jan 21, 2002 9.193 9.287 9.193 9.199 43,674 +0.00(+0.00%)
Jan 18, 2002 9.193 9.287 9.193 9.199 43,674 -0.01(-0.07%)
Jan 17, 2002 9.067 9.206 8.828 9.206 37,004 +0.26(+2.96%)
Jan 16, 2002 9.149 9.193 8.941 8.941 35,257 -0.25(-2.67%)
Jan 15, 2002 8.928 9.187 8.758 9.187 40,021 +0.33(+3.77%)
Jan 14, 2002 8.966 9.073 8.494 8.853 60,827 -0.11(-1.26%)
Jan 11, 2002 8.878 9.143 8.878 8.966 30,016 +0.03(+0.28%)
Jan 10, 2002 9.300 9.300 8.941 8.941 27,316 -0.18(-2.00%)
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.