Indicators

NBT Bancorp Inc (NQ: NBTB )

37.66 -0.04 (-0.11%)

Streaming Delayed Price Updated: 1:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.25	13.84	13.17	13.62	602,106	+0.55(+4.24%)
Mar 30, 2009	13.33	13.66	12.75	13.06	653,359	-0.86(-6.19%)
Mar 26, 2009	14.44	14.52	13.67	13.92	2,904,818	-0.35(-2.42%)
Mar 25, 2009	14.24	14.56	13.53	14.27	546,882	+0.12(+0.84%)
Mar 24, 2009	14.48	14.83	14.14	14.15	472,095	-0.52(-3.52%)
Mar 23, 2009	13.99	14.74	13.82	14.67	582,811	+1.29(+9.64%)
Mar 20, 2009	14.16	14.16	13.37	13.38	501,983	-0.64(-4.53%)
Mar 19, 2009	14.77	14.97	13.86	14.01	901,204	+0.81(+6.15%)
Mar 18, 2009	12.32	13.27	12.16	13.20	218,609	+0.77(+6.17%)
Mar 17, 2009	11.46	12.43	11.46	12.43	266,420	+0.94(+8.16%)
Mar 16, 2009	12.04	12.38	11.46	11.49	311,949	-0.38(-3.23%)
Mar 13, 2009	11.82	12.02	11.07	11.88	213,850	+0.14(+1.23%)
Mar 12, 2009	10.60	11.78	10.46	11.73	227,046	+1.11(+10.49%)
Mar 11, 2009	11.04	11.17	10.49	10.62	217,514	-0.28(-2.60%)
Mar 10, 2009	10.09	10.92	9.893	10.90	243,285	+1.04(+10.59%)
Mar 09, 2009	10.01	10.27	9.727	9.859	275,752	-0.23(-2.31%)
Mar 06, 2009	10.22	10.41	9.702	10.09	209,634	-0.03(-0.31%)
Mar 05, 2009	10.85	10.88	10.11	10.12	363,308	-0.99(-8.89%)
Mar 04, 2009	11.44	11.65	10.78	11.11	279,090	-0.87(-7.30%)

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.