Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2002 10.81 10.93 10.60 10.60 33,641 -0.23(-2.13%)
May 28, 2002 10.63 10.97 10.25 10.83 78,335 +0.28(+2.66%)
May 27, 2002 11.00 11.00 10.49 10.55 66,641 +0.00(+0.00%)
May 24, 2002 11.00 11.00 10.49 10.55 66,641 -0.46(-4.19%)
May 23, 2002 11.11 11.17 10.77 11.01 63,597 -0.19(-1.67%)
May 22, 2002 10.74 10.87 10.60 11.20 109,093 +0.38(+3.52%)
May 21, 2002 10.83 11.09 10.66 10.82 53,024 -0.22(-2.03%)
May 20, 2002 11.28 11.28 10.98 11.04 48,219 -0.36(-3.17%)
May 17, 2002 11.33 11.40 10.92 11.40 62,636 +0.09(+0.82%)
May 16, 2002 11.21 11.32 10.69 11.31 72,088 +0.11(+0.95%)
May 15, 2002 11.14 11.26 11.06 11.21 52,544 -0.02(-0.17%)
May 14, 2002 10.99 11.26 10.77 11.22 128,957 +0.21(+1.87%)
May 13, 2002 10.60 11.02 10.57 11.02 36,845 +0.39(+3.70%)
May 10, 2002 10.80 10.92 10.42 10.63 69,685 -0.25(-2.29%)
May 09, 2002 11.27 11.33 10.72 10.87 115,180 -0.49(-4.29%)
May 08, 2002 11.34 11.36 11.08 11.36 93,073 +0.03(+0.28%)
May 07, 2002 11.29 11.33 10.91 11.33 99,641 +0.03(+0.28%)
May 06, 2002 11.11 11.30 10.92 11.30 96,758 +0.16(+1.40%)
May 03, 2002 10.92 11.18 10.77 11.14 92,913 +0.05(+0.45%)
May 02, 2002 10.90 11.17 10.71 11.09 198,643 -0.07(-0.67%)
May 01, 2002 10.86 11.26 10.39 11.17 480,588 -0.09(-0.83%)
Apr 30, 2002 10.05 11.33 9.997 11.26 218,827 +1.18(+11.70%)
Apr 29, 2002 9.819 10.31 9.613 10.08 61,355 +0.32(+3.32%)
Apr 26, 2002 9.707 9.832 9.701 9.757 32,039 -0.09(-0.88%)
Apr 25, 2002 9.950 10.07 9.738 9.844 61,355 -0.15(-1.51%)
Apr 24, 2002 9.601 10.10 9.601 9.994 68,563 +0.44(+4.64%)
Apr 23, 2002 9.470 9.695 9.470 9.551 78,976 +0.03(+0.32%)
Apr 22, 2002 9.495 9.676 9.332 9.520 45,015 +0.02(+0.26%)
Apr 19, 2002 9.520 9.551 9.407 9.495 45,015 -0.02(-0.26%)
Apr 18, 2002 9.332 9.520 9.226 9.520 32,679 +0.23(+2.48%)
Apr 17, 2002 9.432 9.438 9.058 9.289 28,194 -0.20(-2.10%)
Apr 16, 2002 9.426 9.488 8.739 9.488 105,889 +0.13(+1.39%)
Apr 15, 2002 9.457 9.463 9.332 9.358 29,476 -0.13(-1.37%)
Apr 12, 2002 9.357 9.488 9.239 9.488 213,861 +0.21(+2.28%)
Apr 11, 2002 9.351 9.488 9.276 9.277 31,558 -0.06(-0.66%)
Apr 10, 2002 9.201 9.351 8.989 9.338 43,893 +0.17(+1.83%)
Apr 09, 2002 8.952 9.264 8.870 9.170 41,010 +0.21(+2.37%)
Apr 08, 2002 8.917 8.958 8.802 8.958 104,928 +0.01(+0.07%)
Apr 05, 2002 8.895 8.958 8.866 8.952 59,272 +0.01(+0.14%)
Apr 04, 2002 8.895 8.939 8.864 8.939 32,840 +0.07(+0.85%)
Apr 03, 2002 9.139 9.226 8.864 8.864 49,019 -0.11(-1.18%)
Apr 02, 2002 8.865 9.207 8.864 8.970 27,393 -0.08(-0.90%)
Apr 01, 2002 9.229 9.270 8.802 9.051 47,578 -0.15(-1.63%)
Mar 29, 2002 9.401 9.457 9.195 9.201 51,583 +0.00(+0.00%)
Mar 28, 2002 9.401 9.457 9.195 9.201 51,583 -0.17(-1.86%)
Mar 27, 2002 9.239 9.457 9.101 9.376 65,840 +0.14(+1.49%)
Mar 26, 2002 9.145 9.239 8.927 9.239 42,772 +0.17(+1.86%)
Mar 25, 2002 9.226 9.301 9.051 9.070 30,437 -0.16(-1.76%)
Mar 22, 2002 9.289 9.426 9.232 9.232 60,714 -0.13(-1.40%)
Mar 21, 2002 9.176 9.364 9.151 9.364 79,136 +0.21(+2.26%)
Mar 20, 2002 9.164 9.207 9.083 9.157 39,728 -0.01(-0.14%)
Mar 19, 2002 9.083 9.170 8.920 9.170 75,772 +0.12(+1.31%)
Mar 18, 2002 8.927 9.114 8.802 9.051 82,180 +0.01(+0.06%)
Mar 15, 2002 8.914 9.083 8.914 9.046 95,316 -0.06(-0.61%)
Mar 14, 2002 8.873 9.176 8.864 9.101 46,777 +0.14(+1.60%)
Mar 13, 2002 8.983 9.039 8.802 8.958 45,976 -0.02(-0.21%)
Mar 12, 2002 8.989 9.051 8.802 8.976 49,820 +0.04(+0.49%)
Mar 11, 2002 8.970 9.020 8.839 8.933 27,713 -0.06(-0.62%)
Mar 08, 2002 8.849 8.989 8.833 8.989 20,665 +0.12(+1.41%)
Mar 07, 2002 8.866 8.895 8.746 8.864 222,031 +0.00(+0.00%)
Mar 06, 2002 8.939 8.939 8.802 8.864 52,864 -0.03(-0.35%)
Mar 05, 2002 8.989 9.020 8.677 8.895 34,442 -0.07(-0.84%)
Mar 04, 2002 8.827 9.020 8.827 8.970 48,058 +0.07(+0.84%)
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.