NBCB

First NBC Bank Holding Company Historical Stock Prices

$31.89
*  
0.14
0.44%
Get NBCB Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  31.81  32.08  31.54  31.89 70,291
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
06/17/2014 30.75 31.43 30.65 30.985 72,763
06/16/2014 30.74 31.18 30.4322 30.84 89,774
06/13/2014 30.59 31.22 30.41 30.63 88,484
06/12/2014 30.84 30.92 30.06 30.63 118,057
06/11/2014 30.66 31.36 30.65 30.88 146,197
06/10/2014 31.44 31.54 30.62 30.74 229,369
06/09/2014 30.08 32.185 29.18 31.7 316,732
06/06/2014 33.64 33.7 30.6498 32.04 602,175
06/05/2014 33.92 34.88 33.92 34.52 223,819
06/04/2014 33.79 34.11 33.71 34 89,687
06/03/2014 33.6 34.38 33.016 33.99 79,748
06/02/2014 33.74 34.06 33.35 33.91 39,681
05/30/2014 33.88 34.07 32.958 33.9 108,679
05/29/2014 33.68 33.99 32.86 33.83 41,198
05/28/2014 33.79 33.87 32.904 33.69 75,708
05/27/2014 33.01 34.28 33.01 33.6 104,263
05/23/2014 32.75 33.33 32.1001 32.78 36,007
05/22/2014 32.08 32.8 31.822 32.6 44,727
05/21/2014 31.8 32.7 31.401 31.9 213,610
05/20/2014 31.84 32.29 31.49 31.82 68,008
05/19/2014 31.52 32.205 31.17 31.99 85,752
05/16/2014 31.89 31.89 31.182 31.49 103,035
05/15/2014 31.63 31.88 31.03 31.72 263,248
05/14/2014 31.47 31.79 31.23 31.43 41,459
05/13/2014 31.67 32.335 31.34 31.65 51,419
05/12/2014 31.24 32.31 31.07 31.78 92,588
05/09/2014 31.04 32.01 30.97 31.11 42,843
05/08/2014 31.89 31.93 31.08 31.26 29,112
05/07/2014 31.51 32.07 31.07 31.85 36,888
05/06/2014 32.19 32.19 31.31 31.43 46,928
05/05/2014 31.75 32.49 31.6 32.15 27,156
05/02/2014 31.63 32.5 30.3 32.04 60,214
05/01/2014 30.9 32 30.39 31.7 109,581
04/30/2014 31.31 31.77 30.81 31.1 210,778
04/29/2014 32.78 32.78 31.35 31.61 95,286
04/28/2014 33.23 33.23 32.18 32.56 23,998
04/25/2014 33.27 33.43 32.51 32.87 66,909
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?