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

NBT Bancorp Inc (NQ: NBTB )

36.09 -1.09 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2002 10.92 11.17 10.65 10.77 71,342 +0.01(+0.06%)
Sep 27, 2002 11.15 11.16 10.77 10.77 56,112 -0.44(-3.95%)
Sep 26, 2002 10.95 11.26 10.92 11.21 92,665 +0.12(+1.07%)
Sep 25, 2002 10.91 11.10 10.85 11.09 89,138 +0.09(+0.85%)
Sep 24, 2002 10.88 11.05 10.70 11.00 153,106 +0.12(+1.09%)
Sep 23, 2002 10.79 11.01 10.58 10.88 92,505 +0.09(+0.87%)
Sep 20, 2002 10.70 10.98 10.63 10.78 222,583 +0.07(+0.70%)
Sep 19, 2002 10.91 10.98 10.67 10.71 452,106 -0.15(-1.38%)
Sep 18, 2002 10.97 11.00 10.85 10.86 100,359 -0.06(-0.51%)
Sep 17, 2002 11.17 11.17 10.92 10.92 45,370 -0.09(-0.85%)
Sep 16, 2002 11.15 11.54 10.93 11.01 215,311 -0.37(-3.24%)
Sep 13, 2002 10.85 11.38 10.85 11.38 103,237 +0.49(+4.53%)
Sep 12, 2002 10.92 10.94 10.77 10.88 72,304 -0.03(-0.29%)
Sep 11, 2002 10.98 10.98 10.85 10.92 39,759 +0.05(+0.46%)
Sep 10, 2002 10.92 10.98 10.77 10.87 81,932 +0.01(+0.12%)
Sep 09, 2002 10.95 11.05 10.85 10.85 83,415 -0.07(-0.63%)
Sep 06, 2002 10.83 10.92 10.79 10.92 126,493 +0.03(+0.29%)
Sep 05, 2002 11.08 11.17 10.80 10.89 156,888 -0.21(-1.91%)
Sep 04, 2002 10.79 11.28 10.79 11.10 48,593 +0.19(+1.77%)
Sep 03, 2002 10.79 11.21 10.79 10.91 91,383 +0.12(+1.10%)
Aug 30, 2002 10.95 11.10 10.76 10.79 28,014 -0.16(-1.43%)
Aug 29, 2002 10.64 11.22 10.64 10.95 209,379 +0.34(+3.24%)
Aug 28, 2002 10.98 10.98 10.60 10.60 63,006 -0.37(-3.41%)
Aug 27, 2002 11.17 11.26 10.97 10.98 41,042 -0.31(-2.76%)
Aug 26, 2002 10.80 11.29 10.76 11.29 116,412 +0.46(+4.20%)
Aug 23, 2002 10.99 11.13 10.83 10.83 32,545 -0.39(-3.45%)
Aug 22, 2002 11.36 11.36 10.98 11.22 19,026 -0.03(-0.28%)
Aug 21, 2002 11.22 11.45 11.01 11.25 55,791 +0.21(+1.86%)
Aug 20, 2002 10.91 11.21 10.91 11.05 129,860 +0.10(+0.92%)
Aug 16, 2002 10.81 11.16 10.81 10.95 30,650 +0.12(+1.15%)
Aug 15, 2002 11.21 11.21 10.82 10.82 18,048 -0.38(-3.40%)
Aug 14, 2002 10.67 11.23 10.57 11.20 69,900 +0.61(+5.71%)
Aug 13, 2002 10.98 11.15 10.57 10.60 56,793 -0.55(-4.92%)
Aug 12, 2002 11.17 11.17 10.92 11.15 34,148 -0.07(-0.61%)
Aug 07, 2002 11.04 11.22 10.99 11.21 112,481 +0.03(+0.28%)
Aug 06, 2002 10.85 11.20 10.76 11.18 192,786 +0.42(+3.94%)
Aug 05, 2002 10.67 10.83 10.55 10.76 45,306 +0.00(+0.00%)
Aug 02, 2002 10.73 10.91 10.68 10.76 121,683 -0.16(-1.42%)
Aug 01, 2002 10.73 10.92 10.72 10.91 47,297 +0.16(+1.44%)
Jul 31, 2002 10.73 10.85 10.73 10.76 53,226 -0.13(-1.20%)
Jul 30, 2002 10.70 10.90 10.54 10.89 80,801 +0.00(+0.00%)
Jul 29, 2002 10.76 10.91 10.70 10.89 53,226 +0.13(+1.22%)
Jul 26, 2002 10.67 10.91 10.65 10.76 45,210 +0.00(+0.00%)
Jul 25, 2002 10.70 10.93 10.64 10.76 74,709 -0.06(-0.58%)
Jul 24, 2002 10.67 10.92 10.20 10.82 127,423 +0.06(+0.58%)
Jul 23, 2002 10.68 10.90 10.60 10.76 276,393 -0.12(-1.09%)
Jul 22, 2002 10.56 10.93 10.51 10.88 60,601 +0.36(+3.44%)
Jul 19, 2002 10.52 11.07 10.44 10.52 105,651 -0.33(-3.05%)
Jul 17, 2002 10.67 10.92 10.61 10.85 48,096 +0.09(+0.81%)
Jul 12, 2002 10.80 10.91 10.72 10.76 29,819 -0.04(-0.35%)
Jul 11, 2002 10.64 10.82 10.59 10.80 64,288 +0.11(+1.05%)
Jul 10, 2002 10.61 10.82 10.54 10.68 56,593 -0.14(-1.27%)
Jul 09, 2002 10.70 10.82 10.70 10.82 44,889 +0.12(+1.17%)
Jul 08, 2002 11.15 11.15 10.70 10.70 62,204 -0.46(-4.08%)
Jul 05, 2002 10.64 11.16 10.64 11.15 12,665 +0.37(+3.47%)
Jul 04, 2002 10.75 10.93 10.60 10.78 135,311 +0.00(+0.00%)
Jul 03, 2002 10.75 10.93 10.60 10.78 135,311 +0.02(+0.17%)
Jul 02, 2002 10.92 11.30 10.68 10.76 21,162 -0.16(-1.43%)
Jul 01, 2002 11.32 11.38 10.85 10.92 78,557 -0.36(-3.15%)
Jun 28, 2002 11.00 12.05 10.76 11.27 388,618 +0.22(+2.03%)
Jun 27, 2002 11.04 11.17 10.73 11.05 80,320 +0.04(+0.40%)
Jun 26, 2002 10.73 11.17 10.55 11.00 80,160 +0.09(+0.80%)
Jun 25, 2002 10.98 11.01 10.59 10.92 78,557 +0.11(+0.98%)
Jun 21, 2002 10.75 11.03 10.72 10.81 118,317 +0.33(+3.15%)
Jun 20, 2002 10.54 10.91 10.44 10.48 65,411 +0.03(+0.30%)
Jun 19, 2002 10.62 10.74 10.40 10.45 75,351 -0.22(-2.10%)
Jun 18, 2002 10.60 10.75 10.51 10.67 36,232 -0.06(-0.52%)
Jun 17, 2002 10.15 10.76 10.14 10.73 38,316 +0.36(+3.49%)
Jun 14, 2002 10.18 10.40 9.880 10.37 58,196 +0.01(+0.12%)
Jun 12, 2002 10.21 10.41 9.749 10.35 89,779 +0.27(+2.72%)
Jun 11, 2002 10.14 10.35 9.936 10.08 43,607 -0.01(-0.12%)
Jun 10, 2002 10.42 10.47 9.980 10.09 28,376 -0.12(-1.22%)
Jun 07, 2002 9.980 10.29 9.980 10.22 35,110 +0.24(+2.38%)
Jun 06, 2002 10.17 10.42 9.980 9.980 65,090 -0.31(-2.97%)
Jun 05, 2002 10.39 10.39 10.17 10.29 53,547 -0.31(-2.89%)
May 31, 2002 10.80 10.92 10.59 10.59 33,667 -0.23(-2.13%)
May 28, 2002 10.62 10.97 10.24 10.82 78,397 +0.28(+2.66%)
May 27, 2002 10.99 10.99 10.48 10.54 66,693 +0.00(+0.00%)
May 24, 2002 10.99 10.99 10.48 10.54 66,693 -0.46(-4.20%)
May 23, 2002 11.10 11.17 10.76 11.00 63,647 -0.19(-1.67%)
May 22, 2002 10.73 10.86 10.59 11.19 109,178 +0.38(+3.52%)
May 21, 2002 10.82 11.08 10.65 10.81 53,066 -0.22(-2.04%)
May 20, 2002 11.27 11.27 10.97 11.03 48,256 -0.36(-3.17%)
May 17, 2002 11.32 11.40 10.91 11.40 62,685 +0.09(+0.82%)
May 16, 2002 11.20 11.31 10.68 11.30 72,144 +0.11(+0.95%)
May 15, 2002 11.13 11.25 11.05 11.20 52,585 -0.02(-0.17%)
May 14, 2002 10.98 11.25 10.76 11.21 129,058 +0.21(+1.87%)
May 13, 2002 10.59 11.01 10.56 11.01 36,873 +0.39(+3.70%)
May 10, 2002 10.79 10.92 10.42 10.62 69,739 -0.25(-2.29%)
May 09, 2002 11.26 11.32 10.72 10.87 115,271 -0.49(-4.29%)
May 08, 2002 11.33 11.35 11.07 11.35 93,146 +0.03(+0.28%)
May 07, 2002 11.28 11.32 10.90 11.32 99,719 +0.03(+0.28%)
May 06, 2002 11.10 11.30 10.92 11.29 96,834 +0.16(+1.40%)
May 03, 2002 10.92 11.17 10.76 11.13 92,986 +0.05(+0.45%)
May 02, 2002 10.89 11.16 10.70 11.08 198,798 -0.07(-0.67%)
May 01, 2002 10.85 11.25 10.38 11.16 480,963 -0.09(-0.83%)
Apr 30, 2002 10.04 11.32 9.989 11.25 218,998 +1.18(+11.70%)
Apr 29, 2002 9.812 10.30 9.606 10.07 61,403 +0.32(+3.32%)
Apr 26, 2002 9.699 9.824 9.693 9.750 32,064 -0.09(-0.88%)
Apr 25, 2002 9.943 10.06 9.730 9.836 61,403 -0.15(-1.51%)
Apr 24, 2002 9.593 10.09 9.593 9.986 68,617 +0.44(+4.64%)
Apr 23, 2002 9.462 9.687 9.462 9.543 79,038 +0.03(+0.32%)
Apr 22, 2002 9.487 9.668 9.325 9.513 45,050 +0.02(+0.26%)
Apr 19, 2002 9.512 9.543 9.400 9.488 45,050 -0.02(-0.26%)
Apr 18, 2002 9.325 9.512 9.219 9.512 32,705 +0.23(+2.48%)
Apr 17, 2002 9.425 9.431 9.051 9.282 28,216 -0.20(-2.10%)
Apr 16, 2002 9.419 9.481 8.732 9.481 105,972 +0.13(+1.39%)
Apr 15, 2002 9.450 9.456 9.325 9.351 29,499 -0.13(-1.37%)
Apr 12, 2002 9.350 9.481 9.231 9.481 214,028 +0.21(+2.28%)
Apr 11, 2002 9.344 9.481 9.269 9.270 31,583 -0.06(-0.66%)
Apr 10, 2002 9.194 9.344 8.982 9.331 43,928 +0.17(+1.83%)
Apr 09, 2002 8.945 9.256 8.863 9.163 41,042 +0.21(+2.37%)
Apr 08, 2002 8.910 8.951 8.795 8.951 105,010 +0.01(+0.07%)
Apr 05, 2002 8.888 8.951 8.859 8.945 59,318 +0.01(+0.14%)
Apr 04, 2002 8.888 8.932 8.857 8.932 32,865 +0.07(+0.85%)
Apr 03, 2002 9.132 9.219 8.857 8.857 49,058 -0.11(-1.18%)
Apr 02, 2002 8.858 9.200 8.857 8.963 27,414 -0.08(-0.90%)
Apr 01, 2002 9.222 9.263 8.795 9.044 47,615 -0.15(-1.63%)
Mar 29, 2002 9.394 9.450 9.188 9.194 51,623 +0.00(+0.00%)
Mar 28, 2002 9.394 9.450 9.188 9.194 51,623 -0.17(-1.86%)
Mar 27, 2002 9.231 9.450 9.094 9.369 65,892 +0.14(+1.49%)
Mar 26, 2002 9.138 9.231 8.920 9.231 42,805 +0.17(+1.86%)
Mar 25, 2002 9.219 9.294 9.044 9.063 30,461 -0.16(-1.76%)
Mar 22, 2002 9.281 9.419 9.225 9.225 60,761 -0.13(-1.40%)
Mar 21, 2002 9.169 9.356 9.144 9.356 79,198 +0.21(+2.26%)
Mar 20, 2002 9.157 9.200 9.076 9.150 39,759 -0.01(-0.14%)
Mar 19, 2002 9.076 9.163 8.913 9.163 75,831 +0.12(+1.31%)
Mar 18, 2002 8.920 9.107 8.795 9.044 82,244 +0.01(+0.06%)
Mar 15, 2002 8.907 9.076 8.907 9.039 95,391 -0.06(-0.61%)
Mar 14, 2002 8.867 9.169 8.857 9.094 46,813 +0.14(+1.60%)
Mar 13, 2002 8.976 9.032 8.795 8.951 46,012 -0.02(-0.21%)
Mar 12, 2002 8.982 9.044 8.795 8.969 49,859 +0.04(+0.49%)
Mar 11, 2002 8.963 9.013 8.832 8.926 27,735 -0.06(-0.62%)
Mar 08, 2002 8.842 8.982 8.826 8.982 20,681 +0.12(+1.41%)
Mar 07, 2002 8.859 8.888 8.739 8.857 222,205 +0.00(+0.00%)
Mar 06, 2002 8.932 8.932 8.795 8.857 52,906 -0.03(-0.35%)
Mar 05, 2002 8.982 9.013 8.670 8.888 34,469 -0.07(-0.84%)
Mar 04, 2002 8.820 9.013 8.820 8.963 48,096 +0.07(+0.84%)
Mar 01, 2002 8.770 8.888 8.764 8.888 14,909 +0.12(+1.42%)
Feb 28, 2002 8.857 8.932 8.764 8.764 25,491 -0.05(-0.57%)
Feb 27, 2002 8.732 8.982 8.645 8.814 10,100 +0.20(+2.32%)
Feb 26, 2002 8.795 8.982 8.545 8.614 57,234 -0.18(-2.06%)
Feb 25, 2002 8.926 8.969 8.670 8.795 33,026 -0.13(-1.47%)
Feb 22, 2002 8.795 8.982 8.757 8.926 38,477 +0.25(+2.88%)
Feb 21, 2002 8.920 8.920 8.676 8.676 40,240 -0.26(-2.93%)
Feb 20, 2002 8.701 8.938 8.670 8.938 25,651 +0.09(+0.99%)
Feb 19, 2002 8.888 9.044 8.670 8.851 41,362 +0.11(+1.21%)
Feb 18, 2002 8.888 8.982 8.732 8.745 45,851 +0.00(+0.00%)
Feb 15, 2002 8.888 8.982 8.732 8.745 45,851 -0.14(-1.61%)
Feb 14, 2002 8.888 8.976 8.832 8.888 41,683 +0.00(+0.00%)
Feb 13, 2002 8.670 8.913 8.670 8.888 59,318 +0.09(+1.06%)
Feb 12, 2002 8.577 8.795 8.577 8.795 38,156 +0.22(+2.56%)
Feb 11, 2002 8.533 8.664 8.358 8.575 28,376 -0.03(-0.31%)
Feb 08, 2002 8.577 8.601 8.452 8.601 28,056 +0.07(+0.80%)
Feb 07, 2002 8.514 8.601 8.427 8.533 28,697 -0.03(-0.36%)
Feb 06, 2002 8.327 8.701 8.327 8.564 44,248 +0.11(+1.25%)
Feb 05, 2002 8.277 8.633 8.265 8.458 113,186 -0.12(-1.38%)
Feb 04, 2002 8.280 8.577 8.202 8.577 54,669 +0.31(+3.70%)
Feb 01, 2002 8.695 8.695 8.265 8.271 44,889 -0.21(-2.50%)
Jan 31, 2002 8.670 8.732 8.483 8.483 53,386 -0.31(-3.55%)
Jan 30, 2002 8.795 8.820 8.620 8.795 37,515 +0.09(+1.00%)
Jan 29, 2002 8.645 8.888 8.645 8.708 32,064 -0.07(-0.85%)
Jan 28, 2002 8.642 8.801 8.502 8.782 28,537 +0.27(+3.15%)
Jan 25, 2002 8.670 8.695 8.452 8.514 41,362 -0.25(-2.85%)
Jan 24, 2002 8.820 8.920 8.701 8.764 36,553 -0.09(-1.06%)
Jan 23, 2002 8.732 8.913 8.732 8.857 35,270 +0.21(+2.38%)
Jan 22, 2002 9.138 9.138 8.651 8.651 29,980 -0.46(-5.06%)
Jan 21, 2002 9.107 9.200 9.107 9.113 44,088 +0.00(+0.00%)
Jan 18, 2002 9.107 9.200 9.107 9.113 44,088 -0.01(-0.07%)
Jan 17, 2002 8.982 9.119 8.745 9.119 37,354 +0.26(+2.96%)
Jan 16, 2002 9.063 9.107 8.857 8.857 35,591 -0.24(-2.67%)
Jan 15, 2002 8.845 9.100 8.676 9.100 40,400 +0.33(+3.77%)
Jan 14, 2002 8.882 8.988 8.414 8.770 61,403 -0.11(-1.26%)
Jan 11, 2002 8.795 9.057 8.795 8.882 30,300 +0.02(+0.28%)
Jan 10, 2002 9.213 9.213 8.857 8.857 27,575 -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.