Skip to main content

NBT Bancorp Inc (NQ: NBTB )

45.23 -0.92 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.44 13.44 13.21 13.28 159,434 -0.11(-0.79%)
May 30, 2007 13.37 13.42 13.23 13.39 203,757 -0.12(-0.87%)
May 29, 2007 13.46 13.51 13.40 13.51 114,146 +0.06(+0.48%)
May 25, 2007 13.35 13.51 13.33 13.44 142,743 +0.12(+0.88%)
May 24, 2007 13.52 13.63 13.26 13.32 193,630 -0.21(-1.52%)
May 23, 2007 13.56 13.63 13.49 13.53 138,448 +0.01(+0.09%)
May 22, 2007 13.49 13.55 13.49 13.52 244,901 -0.01(-0.09%)
May 21, 2007 13.31 13.55 13.31 13.53 102,594 +0.18(+1.32%)
May 18, 2007 13.28 13.41 13.18 13.35 180,938 +0.14(+1.02%)
May 17, 2007 13.39 13.39 13.20 13.22 217,841 -0.24(-1.75%)
May 16, 2007 13.38 13.46 13.24 13.45 319,329 +0.15(+1.10%)
May 15, 2007 13.32 13.53 13.24 13.31 202,450 -0.05(-0.40%)
May 14, 2007 13.49 13.53 13.31 13.36 148,392 -0.17(-1.26%)
May 11, 2007 13.33 13.53 13.32 13.53 217,704 +0.22(+1.68%)
May 10, 2007 13.39 13.47 13.26 13.31 283,685 -0.20(-1.48%)
May 09, 2007 13.33 13.53 13.26 13.51 142,828 +0.11(+0.79%)
May 08, 2007 13.46 13.47 13.28 13.40 86,630 -0.10(-0.74%)
May 07, 2007 13.49 13.53 13.45 13.50 112,710 -0.03(-0.22%)
May 04, 2007 13.49 13.53 13.40 13.53 134,079 +0.12(+0.88%)
May 03, 2007 13.42 13.52 13.40 13.41 112,154 -0.06(-0.48%)
May 02, 2007 13.22 13.55 13.22 13.48 147,833 +0.23(+1.77%)
May 01, 2007 12.89 13.25 12.81 13.24 225,596 +0.34(+2.64%)
Apr 30, 2007 13.42 13.42 12.89 12.90 181,194 -0.43(-3.26%)
Apr 27, 2007 13.46 13.49 13.23 13.33 128,902 -0.14(-1.05%)
Apr 26, 2007 13.32 13.51 13.29 13.48 124,172 +0.11(+0.84%)
Apr 25, 2007 13.17 13.42 13.10 13.36 146,253 +0.29(+2.20%)
Apr 24, 2007 13.04 13.25 12.91 13.08 128,642 +0.04(+0.27%)
Apr 23, 2007 13.08 13.13 13.00 13.04 117,150 -0.13(-0.98%)
Apr 20, 2007 13.13 13.21 12.99 13.17 142,287 +0.25(+1.91%)
Apr 19, 2007 13.21 13.21 12.89 12.92 167,571 -0.39(-2.91%)
Apr 18, 2007 13.36 13.55 13.30 13.31 74,525 -0.16(-1.22%)
Apr 17, 2007 13.58 13.60 13.39 13.48 55,890 -0.14(-0.99%)
Apr 16, 2007 13.32 13.63 13.29 13.61 114,214 +0.34(+2.57%)
Apr 13, 2007 13.15 13.28 13.08 13.27 429,580 +0.12(+0.89%)
Apr 12, 2007 12.96 13.15 12.93 13.15 74,860 +0.16(+1.27%)
Apr 11, 2007 13.34 13.34 12.94 12.99 105,926 -0.31(-2.30%)
Apr 10, 2007 13.21 13.34 13.21 13.29 30,784 +0.05(+0.40%)
Apr 09, 2007 13.40 13.41 13.18 13.24 81,495 -0.16(-1.23%)
Apr 05, 2007 13.56 13.56 13.36 13.41 79,553 -0.19(-1.38%)
Apr 04, 2007 13.72 13.72 13.57 13.59 38,236 -0.13(-0.94%)
Apr 03, 2007 13.69 13.78 13.66 13.72 95,727 +0.12(+0.86%)
Apr 02, 2007 13.75 13.75 13.37 13.61 101,420 -0.16(-1.20%)
Mar 30, 2007 13.72 13.83 13.68 13.77 184,064 +0.09(+0.64%)
Mar 29, 2007 13.71 13.73 13.49 13.68 85,143 +0.11(+0.82%)
Mar 28, 2007 13.57 13.67 13.55 13.57 452,549 -0.08(-0.56%)
Mar 27, 2007 13.80 13.83 13.63 13.65 110,343 -0.23(-1.65%)
Mar 26, 2007 13.79 13.88 13.69 13.88 78,008 +0.06(+0.47%)
Mar 23, 2007 13.87 13.89 13.80 13.81 80,152 -0.09(-0.63%)
Mar 22, 2007 14.02 14.02 13.79 13.90 67,033 -0.08(-0.59%)
Mar 21, 2007 13.54 13.98 13.48 13.98 140,803 +0.42(+3.08%)
Mar 20, 2007 13.43 13.56 13.36 13.56 52,037 +0.15(+1.14%)
Mar 19, 2007 13.36 13.48 13.22 13.41 186,053 +0.20(+1.51%)
Mar 16, 2007 13.58 13.58 13.13 13.21 487,313 -0.38(-2.77%)
Mar 15, 2007 13.39 13.59 13.35 13.59 191,575 +0.24(+1.76%)
Mar 14, 2007 12.99 13.43 12.93 13.35 147,465 +0.31(+2.39%)
Mar 13, 2007 13.46 13.39 12.99 13.04 246,128 -0.42(-3.14%)
Mar 12, 2007 13.41 13.53 13.33 13.46 110,827 +0.16(+1.24%)
Mar 09, 2007 13.46 13.49 13.29 13.30 130,580 -0.06(-0.48%)
Mar 08, 2007 13.36 13.46 13.35 13.36 125,601 +0.14(+1.02%)
Mar 07, 2007 13.45 13.45 13.20 13.23 166,773 -0.26(-1.92%)
Mar 06, 2007 13.05 13.62 12.96 13.49 156,914 +0.58(+4.46%)
Mar 05, 2007 13.09 13.21 12.91 12.91 195,395 -0.27(-2.05%)
Mar 02, 2007 13.05 13.28 13.05 13.18 232,081 +0.01(+0.04%)
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.