NBCB

First NBC Bank Holding Company Historical Stock Prices

$33.6
*  
0.60
1.82%
Get NBCB Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading NBCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.04  33.68  32.76  33.60 88,948
09/18/2014 33.04 33.68 32.76 33.6 88,948
09/17/2014 32.56 33.38 32.43 33 76,128
09/16/2014 32.93 33.05 32.475 32.49 43,271
09/15/2014 34.21 34.21 33.05 33.13 91,216
09/12/2014 34.06 34.35 33.95 34.17 88,188
09/11/2014 33.95 34.23 33.72 34.15 84,276
09/10/2014 33.29 34.21 33.2301 34.15 95,942
09/09/2014 33.69 33.75 33.21 33.53 94,369
09/08/2014 33.35 33.93 33.09 33.68 212,453
09/05/2014 32.64 33.49 32.472 33.31 219,642
09/04/2014 32.71 33.22 32.61 32.75 108,362
09/03/2014 33.1 33.1 32.594 32.71 161,005
09/02/2014 32.32 33.09 32.28 32.94 165,097
08/29/2014 32.01 32.39 32 32.11 99,069
08/28/2014 31.75 32.19 31.69 32.01 102,751
08/27/2014 31.52 32.245 31.51 31.86 122,816
08/26/2014 30.85 31.74 30.77 31.6 133,037
08/25/2014 30.85 30.98 30.59 30.77 146,924
08/22/2014 31.04 31.5 30.71 30.78 116,367
08/21/2014 31.5 31.5 30.91 30.95 192,596
08/20/2014 31.85 32 31.45 31.45 64,553
08/19/2014 31.97 32.49 31.2907 31.9 74,193
08/18/2014 31.49 32.03 31.215 31.96 56,969
08/15/2014 31.44 31.9 31.1 31.4 109,411
08/14/2014 31.32 31.6 31.07 31.16 61,697
08/13/2014 31.36 31.47 31.108 31.34 46,254
08/12/2014 31.35 31.45 31.1 31.32 71,319
08/11/2014 31.49 31.85 31.4245 31.58 83,404
08/08/2014 31.16 31.74 31.05 31.48 58,797
08/07/2014 31.36 31.692 31 31.18 42,438
08/06/2014 31.26 32.246 31.23 31.25 87,208
08/05/2014 31.32 31.876 31.16 31.36 52,450
08/04/2014 31.41 31.78 30.69 31.44 59,516
08/01/2014 31.86 32.35 31.05 31.35 80,885
07/31/2014 32.24 32.482 31.6 31.79 97,053
07/30/2014 31.89 32.76 31.89 32.47 86,493
07/29/2014 31.74 32.03 31.53 31.74 54,425
07/28/2014 32 32 31.5 31.62 79,486
07/25/2014 31.81 32.08 31.54 31.89 70,291
07/24/2014 31.96 32.2 31.82 32.03 42,150
07/23/2014 31.86 32.33 31.66 31.87 45,759
07/22/2014 32.15 32.39 31.75 31.8 33,861
07/21/2014 31.98 32.35 31.9 32 38,299
07/18/2014 31.51 32.48 31.5 32.24 99,242
07/17/2014 32.09 32.23 31.51 31.59 80,649
07/16/2014 32.98 32.98 32.16 32.24 49,593
07/15/2014 32.82 33.04 32.25 32.87 93,077
07/14/2014 32.81 32.9 32.62 32.68 41,993
07/11/2014 32.96 32.96 32.46 32.62 87,010
07/10/2014 32.9 33.2 32.53 32.92 49,670
07/09/2014 33.55 33.603 33.16 33.25 71,558
07/08/2014 33.7 33.7 33 33.36 80,501
07/07/2014 34.09 34.75 33.72 33.75 70,973
07/03/2014 33.88 34.1 33.79 34.05 54,895
07/02/2014 34.07 34.09 33.48 33.74 83,825
07/01/2014 33.51 34.47 33.36 33.95 165,569
06/30/2014 33.66 33.89 33.37 33.51 117,601
06/27/2014 33.14 33.98 33.062 33.72 1,523,898
06/26/2014 33.24 33.38 32.92 33.3 84,636
06/25/2014 32.8 33.298 32.61 33.11 113,281
06/24/2014 32.69 33.29 32.54 32.94 129,651
06/23/2014 32.75 32.88 32.51 32.75 94,640
06/20/2014 32.75 32.97 32.53 32.8 121,611
06/19/2014 31.97 32.94 31.38 32.71 247,571
06/18/2014 30.89 31.405 30.79 31.32 96,871
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?