NBCB

Historical Stock Prices

$33.43
*  
0.01
 negative 
0.03%
Get NBCB Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
10/18/2013 25.48 25.97 24.83 25.84 80,681
10/17/2013 25.34 25.67 25.23 25.33 39,328
10/16/2013 24.75 25.56 24.75 25.51 60,970
10/15/2013 24.89 24.89 24.62 24.73 12,959
10/14/2013 24.69 24.95 24.69 24.95 16,370
10/11/2013 24.71 25 24.53 24.93 24,954
10/10/2013 24.75 25 24.56 24.73 30,508
10/09/2013 24.65 25 24.51 24.6 25,989
10/08/2013 24.46 24.65 24.39 24.52 59,987
10/07/2013 24.66 24.86 24.4 24.65 27,948
10/04/2013 24.33 24.85 24.33 24.78 197,860
10/03/2013 24.3 24.4775 24.18 24.29 70,454
10/02/2013 24.32 24.55 24.22 24.25 45,247
10/01/2013 24.3 24.82 24.26 24.42 76,163
09/30/2013 24.38 24.5 24.23 24.38 32,917
09/27/2013 24.5 24.6 24.35 24.47 62,694
09/26/2013 24.3 24.56 24.25 24.47 80,398
09/25/2013 23.9 24.4 23.77 24.19 97,748
09/24/2013 23.89 24.01 23.6 23.92 41,190
09/23/2013 23.76 24.05 23.76 23.95 53,082
09/20/2013 23.97 24.03 23.67 23.75 55,128
09/19/2013 24.34 24.34 23.905 24 36,502
09/18/2013 23.8 24.3074 23.65 24.26 39,860
09/17/2013 23.86 23.9 23.75 23.87 65,781
09/16/2013 23.76 23.9 23.7 23.9 33,433
09/13/2013 23.82 23.9 23.45 23.78 284,884
09/12/2013 23.63 23.79 23.63 23.75 40,713
09/11/2013 23.51 23.73 23.45 23.69 156,196
09/10/2013 23.744 23.789 23.49 23.61 22,728
09/09/2013 23.45 23.69 23.35 23.68 5,170
09/06/2013 23.51 23.76 23.45 23.62 48,611
09/05/2013 23.9 23.9 23.305 23.38 28,950
09/04/2013 23.35 23.6 23.02 23.57 103,045
09/03/2013 23.71 23.735 23.24 23.26 31,560
08/30/2013 23.55 23.63 23.5 23.51 31,173
08/29/2013 23.56 23.64 23.53 23.55 105,373
08/28/2013 23.52 24.144 23.05 23.71 162,233
08/27/2013 23.94 24.16 23.61 23.76 93,427
08/26/2013 24.52 24.6 24.05 24.29 60,283
08/23/2013 24.53 24.83 24.5 24.56 83,803
08/22/2013 24.62 24.85 24.4 24.56 24,998
08/21/2013 24.66 24.87 24.45 24.5 25,314
08/20/2013 24.55 25.1 24.5 24.73 22,048
08/19/2013 25.09 25.24 24.25 24.47 43,662
08/16/2013 25.09 25.71 24.9 24.97 40,888
08/15/2013 25.02 25.35 24.9 24.97 53,047
08/14/2013 25.49 25.54 25.16 25.27 37,492
08/13/2013 25.88 26 25.41 25.61 97,345
08/12/2013 24.98 25.75 24.08 25.73 64,304
08/09/2013 25.45 25.5 24.92 24.98 12,161
08/08/2013 25.57 25.97 25.42 25.5 58,559
08/07/2013 26.02 26.05 25.74 25.92 44,667
08/06/2013 25.53 26.27 25.43 26.06 219,462
08/05/2013 25.5 25.71 24.93 25.6 207,903
08/02/2013 26.09 26.09 25.5 25.61 212,456
08/01/2013 26.14 26.4 25.44 26.24 117,839
07/31/2013 25.71 26.26 24.86 26.16 376,314
07/30/2013 26.29 26.29 26 26.2 11,838
07/29/2013 26.31 26.54 25.9 26.05 41,006
07/26/2013 26.19 26.82 26.14 26.56 88,722
07/25/2013 26.52 27.16 26.29 26.5 82,650
07/24/2013 27.05 27.9599 26.28 26.58 22,275
07/23/2013 27.14 27.69 26.71 27.03 81,652
07/22/2013 26.95 27.3 26.95 27.14 65,222
07/19/2013 26.9 27.3216 26.75 27.02 28,224
07/18/2013 26.64 26.98 26.601 26.95 28,525
07/17/2013 26.75 26.97 26.5 26.55 55,223
07/16/2013 26.135 26.87 26.0765 26.66 71,218
07/15/2013 26.25 26.45 26.01 26.21 31,487
07/12/2013 26 26.4 25.64 26.24 56,628
07/11/2013 25.65 26 25.5 25.99 147,015
07/10/2013 24.74 25.59 24.74 25.46 98,771
07/09/2013 25.03 25.35 24.87 25.04 125,578
07/08/2013 25 25.03 24.685 25.03 19,508
07/05/2013 25 25 24.65 25 25,228
07/03/2013 25.12 25.16 24.73 24.95 14,076
07/02/2013 25.06 25.445 24.91 25.14 26,368
07/01/2013 24.48 25.23 24.242 25.15 69,349
06/28/2013 24.8 24.85 24.32 24.4 687,625
06/27/2013 25.7 25.7 25.11 25.25 145,511
06/26/2013 25.32 25.7 24.97 25.61 88,155
06/25/2013 25.26 25.29 24.95 25.19 124,272
06/24/2013 25.29 25.44 24.66 25.15 60,721
06/21/2013 25.64 25.7 24.64 25.61 138,517
06/20/2013 25.17 25.68 25.16 25.51 35,844
06/19/2013 25.28 25.52 25.1 25.31 38,112
06/18/2013 25.32 25.67 25.03 25.25 37,094
06/17/2013 25.35 25.49 24.82 25.22 57,863
06/14/2013 25.05 25.49 24.95 25.06 18,684
06/13/2013 25.29 25.29 24.0527 25.02 35,769
06/12/2013 25.23 25.445 25 25.26 30,860
06/11/2013 25.39 25.47 24.78 24.94 47,419
06/10/2013 25.68 25.68 25 25.55 50,229
06/07/2013 24.36 25.69 24.26 25.59 41,089
06/06/2013 25.7 25.75 24.9 25.22 28,316
06/05/2013 26.2 26.2 25.48 25.57 76,693
06/04/2013 25.89 26.43 25.84 25.93 87,199
06/03/2013 25.24 25.91 25.2 25.91 150,858
05/31/2013 24.75 25.2479 24.75 25.12 123,140
05/30/2013 24.5 24.8 24.38 24.79 95,606
05/29/2013 24.11 24.5 24.11 24.42 51,365
05/28/2013 24.44 24.44 24.01 24.29 30,416
05/24/2013 24.01 24.44 24.01 24.16 54,202
05/23/2013 24.18 24.2 23.56 24.13 156,274
05/22/2013 24.59 24.59 24.29 24.29 98,840
05/21/2013 24.58 24.62 24.36 24.44 34,085
05/20/2013 24.95 24.95 24.3 24.7 58,268
05/17/2013 24.1 25 24.1 24.99 250,382
05/16/2013 24.25 24.28 23.91 24.12 1,666,114
05/15/2013 24.26 24.5 24.18 24.29 146,586
05/14/2013 24.55 24.6 24.27 24.54 224,047
05/13/2013 24.5 24.63 24.25 24.55 231,792
05/10/2013 25 25.48 24.05 24.5 3,887,278
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 your brokers before you trade


Want to trade FX?