NBTB

NBT Bancorp Inc. Historical Stock Prices

$23.19
*  
0.23
0.98%
Get NBTB Alerts
*Delayed - data as of Sep. 23, 2014 15:03 ET  -  Find a broker to begin trading NBTB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBTB Real Time
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:03  23.34  23.48  23.182  23.19 42,691
09/22/2014 23.43 23.69 23.389 23.42 80,710
09/19/2014 23.88 24.18 23.49 23.5 414,016
09/18/2014 23.77 24.13 23.76 23.9 106,093
09/17/2014 23.52 23.85 23.38 23.61 76,809
09/16/2014 23.72 23.88 23.42 23.56 121,614
09/15/2014 24.32 24.32 23.45 23.77 77,673
09/12/2014 24.16 24.43 23.88 24.16 74,438
09/11/2014 23.86 24.23 23.86 24.21 42,122
09/10/2014 23.76 24.12 23.0959 24.04 44,816
09/09/2014 24.11 24.11 23.52 23.68 64,069
09/08/2014 23.96 24.12 23.84 24.08 45,348
09/05/2014 23.91 24.08 23.8 24.05 55,393
09/04/2014 24.25 24.43 24.02 24.09 40,409
09/03/2014 24.42 24.42 24.03 24.15 75,366
09/02/2014 24.18 24.46 24.038 24.31 41,002
08/29/2014 23.83 24.14 23.69 24.01 49,854
08/28/2014 24.04 24.04 23.79 23.8 49,381
08/27/2014 24.33 24.34 24.03 24.07 51,362
08/26/2014 24.21 24.43 24.21 24.4 93,538
08/25/2014 24.4 24.4 24 24.12 45,182
08/22/2014 24.16 24.31 24.06 24.2 76,512
08/21/2014 23.65 24.16 23.54 24.09 75,367
08/20/2014 23.81 23.86 23.6 23.71 50,339
08/19/2014 23.99 24.19 23.85 23.94 49,998
08/18/2014 23.82 24.05 23.61 24 70,435
08/15/2014 23.97 23.97 23.31 23.54 118,074
08/14/2014 23.78 23.9 23.67 23.69 40,444
08/13/2014 23.68 23.84 23.58 23.74 55,729
08/12/2014 23.51 23.77 23.38 23.54 53,362
08/11/2014 23.6 23.95 23.3121 23.65 59,604
08/08/2014 23.22 23.57 23.1366 23.46 65,047
08/07/2014 23.57 23.638 23.21 23.27 57,328
08/06/2014 23.26 23.65 23.148 23.53 87,093
08/05/2014 23.07 23.45 22.924 23.34 67,650
08/04/2014 23.26 23.3 22.89 23.21 99,853
08/01/2014 23.49 24.042 23.025 23.1 93,547
07/31/2014 23.64 23.82 23.334 23.37 129,514
07/30/2014 23.9 24.02 23.6 23.94 96,352
07/29/2014 23.15 23.75 22.91 23.67 88,829
07/28/2014 23.17 23.17 22.82 22.99 64,215
07/25/2014 23.05 23.27 23 23.2 80,119
07/24/2014 23.27 23.7 23.04 23.26 50,055
07/23/2014 23.43 23.43 23.09 23.14 48,890
07/22/2014 23.34 23.53 23.29 23.32 51,561
07/21/2014 23.23 23.34 23.07 23.25 48,572
07/18/2014 23.18 23.57 23.18 23.4 110,743
07/17/2014 23.4 23.85 23.17 23.28 135,296
07/16/2014 23.94 23.94 23.53 23.56 85,982
07/15/2014 23.76 23.82 23.48 23.74 64,693
07/14/2014 23.9 23.9 23.62 23.69 56,640
07/11/2014 23.54 23.8 23.5175 23.61 76,364
07/10/2014 23.69 23.89 23.53 23.68 82,140
07/09/2014 24.17 24.19 23.87 24.08 62,640
07/08/2014 24.29 24.29 23.94 24.01 127,794
07/07/2014 24.55 24.55 24.22 24.28 95,664
07/03/2014 24.29 24.65 24.29 24.65 44,905
07/02/2014 24.47 24.47 24.07 24.17 60,207
07/01/2014 24.09 24.81 23.99 24.46 123,722
06/30/2014 23.93 24.09 23.78 24.02 105,044
06/27/2014 23.63 24.07 23.63 23.99 328,321
06/26/2014 23.85 23.89 23.3201 23.84 43,753
06/25/2014 23.4 23.84 23.2 23.8 56,819
06/24/2014 23.71 24.07 23.57 23.57 98,699
06/23/2014 23.96 23.96 23.6 23.75 62,872
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?