NBTB

NBT Bancorp Inc. Historical Stock Prices

$25.68
*  
0.73
2.93%
Get NBTB Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading NBTB 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.07  25.70  24.72  25.68 184,394
12/17/2014 25.07 25.7 24.72 25.68 184,950
12/16/2014 24.45 25.14 24.33 24.95 199,732
12/15/2014 24.79 24.94 24.33 24.5 119,699
12/12/2014 24.62 24.94 24.4 24.55 109,966
12/11/2014 24.93 25.22 24.89 25 91,645
12/10/2014 25.61 25.71 24.73 24.76 97,777
12/09/2014 24.84 25.73 24.84 25.64 174,266
12/08/2014 25.14 25.52 25.01 25.13 93,101
12/05/2014 24.76 25.4 24.76 25.2 118,111
12/04/2014 24.78 24.92 24.56 24.79 101,148
12/03/2014 24.58 24.95 24.41 24.86 87,661
12/02/2014 24.16 24.82 24.16 24.53 118,846
12/01/2014 24.17 24.36 24.03 24.05 156,475
11/28/2014 24.91 25.15 24.26 24.31 74,431
11/26/2014 24.93 25.02 24.79 24.98 96,364
11/25/2014 24.94 25.14 24.7 25.12 89,526
11/24/2014 24.54 24.99 24.54 24.97 75,033
11/21/2014 25.17 25.17 24.38 24.51 85,653
11/20/2014 24.5 24.88 24.45 24.86 142,510
11/19/2014 25 25 24.4 24.68 86,482
11/18/2014 25.13 25.28 24.95 25.1 76,934
11/17/2014 25.19 25.22 25.01 25.04 61,135
11/14/2014 25.46 25.47 25.22 25.29 99,714
11/13/2014 25.86 25.86 25.43 25.45 73,108
11/12/2014 25.45 25.8 25.45 25.8 120,379
11/11/2014 25.68 25.8599 25.43 25.6 60,743
11/10/2014 25.6 25.71 25.38 25.68 69,798
11/07/2014 25.76 25.76 25.4 25.57 78,941
11/06/2014 25.55 25.78 25.328 25.77 48,637
11/05/2014 25.64 25.77 25.38 25.58 69,608
11/04/2014 25.16 25.56 25.11 25.52 67,110
11/03/2014 25.64 25.8 25.278 25.37 135,215
10/31/2014 25.74 25.74 25.236 25.68 190,535
10/30/2014 25.3 25.35 24.884 25.23 175,485
10/29/2014 24.78 25.4 24.3801 25.36 127,377
10/28/2014 24.03 24.9 24 24.84 184,156
10/27/2014 23.51 23.88 23.34 23.76 111,259
10/24/2014 23.9 24 23.61 23.65 67,951
10/23/2014 23.75 23.98 23.518 23.78 85,236
10/22/2014 24.05 24.05 23.42 23.48 99,621
10/21/2014 23.62 23.98 23.51 23.94 68,611
10/20/2014 23.36 23.64 23.17 23.53 106,945
10/17/2014 23.77 24.24 23.39 23.44 212,222
10/16/2014 22.97 24.13 22.97 23.87 173,586
10/15/2014 23.21 23.41 22.63 23.24 193,345
10/14/2014 23.44 23.85 23.02 23.59 158,372
10/13/2014 22.59 23.455 22.5775 23.18 107,834
10/10/2014 22.38 23.08 22.37 22.64 89,494
10/09/2014 22.87 22.87 22.37 22.52 141,780
10/08/2014 22.24 22.98 22.24 22.94 75,606
10/07/2014 22.34 22.53 22.22 22.22 147,591
10/06/2014 22.83 23.13 22.58 22.59 111,572
10/03/2014 23.09 23.13 22.7488 22.8 83,851
10/02/2014 22.58 22.95 22.55 22.82 53,694
10/01/2014 22.56 22.82 22.39 22.52 114,752
09/30/2014 22.78 22.94 22.5 22.52 225,336
09/29/2014 22.73 22.94 22.73 22.85 79,072
09/26/2014 22.93 23.15 22.82 23.04 78,459
09/25/2014 23.2 23.25 22.76 22.92 99,341
09/24/2014 23.08 23.48 22.97 23.17 69,886
09/23/2014 23.34 23.48 23.06 23.08 86,679
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
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?