NBCB

First NBC Bank Holding Company Historical Stock Prices

$33.87
*  
0.52
1.56%
Get NBCB Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading NBCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBCB After Hours
 
 
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: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.62  33.9632  33.27  33.87 19,010
10/20/2014 32.71 33.41 32.5927 33.35 111,592
10/17/2014 33.07 34.4105 32.58 32.93 91,051
10/16/2014 32.13 33.31 32.13 32.6 66,767
10/15/2014 33.04 33.42 32.53 33.1 69,821
10/14/2014 33.37 33.91 33.215 33.41 52,784
10/13/2014 32.31 33.48 32.068 33.14 43,500
10/10/2014 32.18 32.748 32.18 32.4 50,024
10/09/2014 33.38 33.38 32.2 32.38 60,467
10/08/2014 32.27 33.45 32.16 33.29 47,794
10/07/2014 32.5 32.71 32.235 32.4 46,887
10/06/2014 32.83 33.11 32.5 32.78 83,977
10/03/2014 32.85 33.36 32.7 32.84 83,195
10/02/2014 32.47 32.76 32.36 32.51 54,888
10/01/2014 32.85 32.99 32.2907 32.46 81,135
09/30/2014 33.2 33.28 32.4 32.75 112,370
09/29/2014 33 33.21 32.88 33.2 56,869
09/26/2014 33.11 33.42 32.8786 33.27 62,588
09/25/2014 34.17 34.17 32.75 33.07 128,611
09/24/2014 33.27 34.23 33.225 34.07 121,836
09/23/2014 33.33 33.7 32.95 33.2 77,120
09/22/2014 33.35 34.47 33.29 33.38 92,434
09/19/2014 33.69 33.91 33.35 33.47 184,835
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
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
04/24/2014 33.42 33.6 33.03 33.3 37,705
04/23/2014 33.34 33.45 33.23 33.25 29,404
04/22/2014 33.49 33.56 33.21 33.28 43,627
04/21/2014 33.41 33.94 33.34 33.43 29,648
04/17/2014 33.34 33.6 33.25 33.43 19,919
04/16/2014 33.5 33.5 33.01 33.42 52,793
04/15/2014 33.42 33.5 33.06 33.35 41,124
04/14/2014 33.58 33.8 32.8603 33.31 46,042
04/11/2014 33.85 33.98 33.3 33.36 39,897
04/10/2014 34.44 34.54 33.91 33.98 89,342
04/09/2014 34.37 34.57 34.11 34.44 39,644
04/08/2014 34.29 34.45 34 34.16 68,102
04/07/2014 34.4 34.65 34.15 34.19 65,487
04/04/2014 34.9 35.46 34.44 34.47 93,031
04/03/2014 35.4 35.44 34.35 34.7 73,640
04/02/2014 35.5 35.83 32.5151 35.42 57,371
04/01/2014 34.86 35.56 33.532 35.43 87,778
03/31/2014 34.4 35.25 34.32 34.86 67,482
03/28/2014 34.25 34.87 34.17 34.35 63,575
03/27/2014 34.55 34.98 34.01 34.33 105,239
03/26/2014 34.36 34.85 34 34.55 81,538
03/25/2014 34.64 34.98 33.86 34.11 125,140
03/24/2014 34.55 34.7 34.4 34.43 73,270
03/21/2014 34.67 34.83 34.21 34.53 83,303
03/20/2014 33.76 34.74 33.396 34.51 76,238
03/19/2014 33.57 33.85 33.11 33.69 91,998
03/18/2014 33.32 33.74 33.06 33.6 54,640
03/17/2014 33.14 33.34 32.632 33.2 36,625
03/14/2014 32.25 33 32.25 32.87 84,670
03/13/2014 33.01 33.92 32.68 32.97 36,716
03/12/2014 32.89 33.03 32.52 32.88 102,448
03/11/2014 32.76 33 32.48 32.9 72,428
03/10/2014 32.83 33.08 32.66 32.97 91,187
03/07/2014 32.95 33.16 32.522 32.9 131,499
03/06/2014 32.81 32.98 32.45 32.87 66,295
03/05/2014 32.93 33.02 32.366 32.96 50,281
03/04/2014 33 33.11 32.406 32.975 157,023
03/03/2014 33.24 33.33 32.75 32.76 30,079
02/28/2014 33.46 33.49 33.25 33.37 49,960
02/27/2014 33.13 33.94 33.13 33.46 127,880
02/26/2014 32.358 33.183 32.358 32.94 48,142
02/25/2014 32.354 33 32.29 32.68 47,623
02/24/2014 32.9 33.4 32.536 32.8 46,486
02/21/2014 33.29 33.74 32.48 32.76 80,823
02/20/2014 33.37 33.87 33.065 33.32 65,956
02/19/2014 33.39 33.99 33.3 33.44 52,502
02/18/2014 33.61 34 33.16 33.52 65,218
02/14/2014 33.5 33.91 33.21 33.49 64,386
02/13/2014 33.51 33.89 33.28 33.44 80,291
02/12/2014 33.65 33.828 33.4 33.57 135,567
02/11/2014 32.62 33.85 32.62 33.44 85,762
02/10/2014 32.96 32.99 32.2901 32.5 62,623
02/07/2014 32.97 33.14 32.5101 32.91 46,606
02/06/2014 32.14 33.03 32.14 32.83 74,520
02/05/2014 32.18 32.78 31.97 32.16 96,642
02/04/2014 31.98 32.56 31.64 32.32 63,702
02/03/2014 32.74 33.37 31.65 31.81 103,347
01/31/2014 32.06 32.81 31.7 32.6 95,337
01/30/2014 32.8 32.82 31.64 32.48 32,770
01/29/2014 32.54 33 31.82 31.94 78,572
01/28/2014 32.73 33.3 32.61 32.89 48,790
01/27/2014 32.96 33.35 32.5 32.89 82,078
01/24/2014 32.93 33.21 32.5 33 48,611
01/23/2014 32.85 33.3699 32.27 33.11 88,653
01/22/2014 32.9 33.17 32.67 32.85 57,216
01/21/2014 32.3 32.95 32.09 32.75 51,923
01/17/2014 32.13 32.67 31.3101 32.3 44,974
01/16/2014 32.62 32.836 32.1 32.25 68,166
01/15/2014 32.48 32.96 32.47 32.59 51,651
01/14/2014 32.5 32.9 32.24 32.51 60,517
01/13/2014 33.24 33.36 32.13 32.41 89,937
01/10/2014 32.31 33.5 32.3 33.22 212,793
01/09/2014 32.66 32.9 32.355 32.56 107,266
01/08/2014 32.37 32.6 32.06 32.5 69,932
01/07/2014 32.61 33.032 32.14 32.22 342,187
01/06/2014 32.04 32.96 32 32.42 121,170
01/03/2014 32.11 32.25 31.54 32.03 52,115
01/02/2014 32.28 32.3 31.67 31.9 127,937
12/31/2013 32.29 33.11 32.01 32.3 53,586
12/30/2013 32.21 32.55 31.5 32.35 49,392
12/27/2013 31.72 32.31 31.34 32.09 74,429
12/26/2013 31.81 32.04 31.35 31.6 79,463
12/24/2013 31.41 31.95 31.41 31.62 31,020
12/23/2013 30.92 31.49 30.78 31.42 61,081
12/20/2013 30.5 30.8547 30.4 30.85 282,405
12/19/2013 30.3 30.76 30.1 30.23 55,583
12/18/2013 30.25 30.42 30.06 30.38 86,361
12/17/2013 30 30.41 30 30.25 190,968
12/16/2013 29 30.02 28.91 30 99,320
12/13/2013 28.78 29 28.53 28.99 174,617
12/12/2013 28.83 29.01 28.75 28.83 44,352
12/11/2013 28.83 29.07 28.47 28.78 66,766
12/10/2013 29.2 29.23 28.64 28.82 213,416
12/09/2013 29.12 29.29 29 29.17 71,637
12/06/2013 28.83 29.3499 28.83 29.13 83,574
12/05/2013 28.28 28.77 28.2 28.74 32,410
12/04/2013 28.28 28.77 28.2 28.38 20,641
12/03/2013 28.31 28.5 28.15 28.34 22,579
12/02/2013 28.93 29 28.29 28.3 32,082
11/29/2013 28.97 28.99 28.77 28.88 15,010
11/27/2013 28.9 29.02 28.8 28.87 53,885
11/26/2013 29.22 29.312 28.64 28.78 173,444
11/25/2013 28 29.53 27.91 29.1 584,835
11/22/2013 28 28.05 27.53 27.98 585,725
11/21/2013 27.78 28 27.65 27.94 200,045
11/20/2013 28 28.02 25.77 27.77 24,309
11/19/2013 27.99 28.09 27.725 27.98 191,066
11/18/2013 28 28.22 27.696 28 116,775
11/15/2013 28.18 28.4 27.376 28.08 68,857
11/14/2013 28.48 28.48 27.931 28.28 28,127
11/13/2013 28.54 28.68 28.24 28.51 77,137
11/12/2013 28.86 28.86 27.61 28.73 74,443
11/11/2013 28.75 29.26 28.33 28.87 124,472
11/08/2013 26.46 28.97 26.46 28.6 212,100
11/07/2013 26.3 26.74 25.77 26.28 27,788
11/06/2013 26.04 26.35 26.04 26.35 102,917
11/05/2013 26.24 26.25 25.8 26.06 21,504
11/04/2013 26.71 26.71 26.02 26.25 61,758
11/01/2013 26.58 27.02 26.495 26.68 82,500
10/31/2013 26.76 27 26.205 26.65 29,641
10/30/2013 26.78 27.21 26.61 26.84 28,962
10/29/2013 26.52 26.97 26.43 26.78 44,205
10/28/2013 26.55 26.9599 26.06 26.6 59,033
10/25/2013 26.76 26.99 26.2 26.56 70,971
10/24/2013 26.45 26.95 25.94 26.82 71,796
10/23/2013 26.51 26.72 26.33 26.52 22,073
10/22/2013 26.64 27.2 26.2601 26.55 42,211
10/21/2013 25.86 26.82 25.64 26.59 52,720
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?