NBTB

NBT Bancorp Inc. Historical Stock Prices

$24.24
*  
0.15
0.62%
Get NBTB Alerts
*Delayed - data as of Aug. 22, 2014 10:45 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
10:45  24.16  24.31  24.06  24.24 5,790
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
06/20/2014 24.11 24.11 23.65 23.85 357,560
06/19/2014 24.19 24.19 23.61 23.92 50,995
06/18/2014 23.88 24.09 23.6 24.06 89,367
06/17/2014 23.36 23.94 23.25 23.79 120,891
06/16/2014 23.32 23.46 23.03 23.43 123,248
06/13/2014 23.62 23.8099 23.2707 23.4 72,303
06/12/2014 23.51 23.64 23.26 23.45 66,994
06/11/2014 23.73 23.86 22.54 23.49 76,303
06/10/2014 24.11 24.11 23.76 23.92 58,657
06/09/2014 23.69 24.08 23.61 24.07 75,650
06/06/2014 23.58 23.87 23.58 23.74 98,427
06/05/2014 22.92 23.5 22.76 23.48 93,461
06/04/2014 22.54 22.93 22.54 22.82 72,527
06/03/2014 22.67 23.09 22.56 22.7 68,246
06/02/2014 22.79 23.01 22.43 22.82 63,941
05/30/2014 22.86 23.08 22.66 22.72 103,342
05/29/2014 22.8 23.05 22.6802 22.8 87,766
05/28/2014 23 23 22.58 22.71 139,150
05/27/2014 23 23.38 22.28 23.23 86,949
05/23/2014 22.58 22.84 22.52 22.79 102,779
05/22/2014 22.7 22.9 22.0701 22.58 102,167
05/21/2014 22.46 22.8 22.46 22.7 159,061
05/20/2014 22.42 22.5 22.06 22.35 187,204
05/19/2014 22.23 22.57 22.23 22.53 65,057
05/16/2014 22.14 22.28 21.96 22.27 85,973
05/15/2014 22 22.33 21.67 22.21 141,558
05/14/2014 22.79 22.79 22.11 22.16 104,396
05/13/2014 23.17 23.17 22.75 22.77 147,518
05/12/2014 22.82 23.25 22.7 23.2 138,479
05/09/2014 22.06 22.68 21.97 22.67 70,407
05/08/2014 22.35 22.7 22.16 22.22 86,403
05/07/2014 22.1 22.47 21.99 22.46 117,271
05/06/2014 22.27 22.79 22.04 22.06 96,238
05/05/2014 22.51 22.62 22.23 22.43 66,629
05/02/2014 22.7 23.2499 22.61 22.76 119,320
05/01/2014 22.54 22.91 22.1 22.58 173,217
04/30/2014 22.56 22.74 22.23 22.65 101,191
04/29/2014 23.05 23.05 22.53 22.64 86,595
04/28/2014 22.92 23.04 22.58 22.82 75,307
04/25/2014 23 23.26 22.65 22.84 123,772
04/24/2014 23.62 23.62 23.05 23.13 55,778
04/23/2014 23.7 23.79 23.47 23.53 54,413
04/22/2014 23.59 23.82 23.39 23.73 62,494
04/21/2014 23.76 23.82 23.46 23.62 59,651
04/17/2014 23.54 23.92 23.47 23.79 91,938
04/16/2014 23.85 23.91 23.4348 23.58 57,002
04/15/2014 23.72 23.77 23.15 23.6 78,954
04/14/2014 23.83 23.91 23.43 23.63 106,928
04/11/2014 23.45 23.82 23.33 23.52 87,918
04/10/2014 24.27 24.31 23.65 23.68 172,215
04/09/2014 24.5 24.5 24.1525 24.38 118,098
04/08/2014 24.34 24.78 24.34 24.41 133,661
04/07/2014 24.32 24.47 23.9429 24.39 133,222
04/04/2014 25.04 25.18 24.29 24.4 173,558
04/03/2014 24.88 25.04 24.74 24.9 79,272
04/02/2014 24.93 25.05 24.3601 24.91 137,610
04/01/2014 24.49 24.89 24.322 24.84 158,571
03/31/2014 24.02 24.56 24.02 24.46 133,543
03/28/2014 23.94 24.44 23.82 23.94 67,593
03/27/2014 24.32 24.52 23.85 23.97 75,947
03/26/2014 24.95 24.95 24.35 24.37 95,756
03/25/2014 24.95 24.95 24.74 24.86 74,270
03/24/2014 24.98 25.255 24.69 24.86 99,791
03/21/2014 25.05 25.45 24.84 24.91 295,393
03/20/2014 24.49 25 24.47 24.99 154,374
03/19/2014 24.7 24.9 24.45 24.62 86,693
03/18/2014 24.5 24.73 24.45 24.72 100,641
03/17/2014 24.26 24.63 24.25 24.52 142,212
03/14/2014 23.96 24.3762 23.1385 24.1 92,601
03/13/2014 24.17 24.3 23.79 23.96 81,374
03/12/2014 24.12 24.35 23.81 24.2 63,763
03/11/2014 24.4 24.42 23.94 24.27 73,168
03/10/2014 24.18 24.49 24.18 24.42 58,780
03/07/2014 24.36 24.55 24.14 24.25 76,687
03/06/2014 23.91 24.3 23.802 24.16 56,068
03/05/2014 23.99 24.05 23.829 23.95 62,655
03/04/2014 23.69 24.39 23.63 24.09 217,494
03/03/2014 23.26 23.41 23.02 23.4 60,778
02/28/2014 23.38 23.76 23.1825 23.48 155,900
02/27/2014 23.13 23.34 23.02 23.33 84,986
02/26/2014 23.05 23.38 22.79 23.21 92,955
02/25/2014 23.26 23.31 23.08 23.15 60,729
02/24/2014 22.69 23.47 22.69 23.29 188,590
02/21/2014 22.73 22.86 22.55 22.73 246,476
02/20/2014 22.49 22.82 22.35 22.61 124,191
02/19/2014 23.22 23.35 22.4 22.44 144,660
02/18/2014 23.21 23.58 23.156 23.37 54,147
02/14/2014 23.17 23.36 22.95 23.2 60,209
02/13/2014 22.98 23.26 22.9 23.22 54,375
02/12/2014 23.29 23.64 23.05 23.19 56,222
02/11/2014 22.99 23.38 22.6 23.25 84,478
02/10/2014 22.72 22.93 22.41 22.91 88,085
02/07/2014 22.9 23.05 22.63 22.78 99,420
02/06/2014 22.8 23.4 22.39 22.86 119,103
02/05/2014 22.74 23.03 22.561 22.81 180,756
02/04/2014 22.85 23.775 22.6 22.88 145,136
02/03/2014 24.07 24.2775 22.75 22.79 201,826
01/31/2014 24.19 24.45 23.896 24.04 237,629
01/30/2014 24.33 24.74 23.8904 24.64 170,464
01/29/2014 24.61 24.72 24.11 24.19 133,694
01/28/2014 25.04 25.04 24.63 24.69 164,006
01/27/2014 25.27 25.46 24.91 25.08 135,486
01/24/2014 25.19 25.68 25.14 25.29 148,178
01/23/2014 25.5 25.509 24.6554 25.43 121,778
01/22/2014 25.62 25.81 25.57 25.7 51,397
01/21/2014 25.22 25.73 25.22 25.64 77,263
01/17/2014 24.91 25.31 24.8855 25.08 76,918
01/16/2014 25.36 25.36 24.89 25.01 64,343
01/15/2014 25.11 25.6 25.11 25.39 88,536
01/14/2014 25.03 25.09 24.64 25.09 57,779
01/13/2014 25.04 25.04 24.64 24.83 96,550
01/10/2014 25.32 25.37 24.95 25.17 75,885
01/09/2014 25.11 25.37 24.99 25.28 68,245
01/08/2014 25.22 25.379 24.95 25.11 59,160
01/07/2014 25.3 25.53 25.1 25.24 77,016
01/06/2014 25.5 25.53 25.07 25.14 92,506
01/03/2014 25.47 25.65 25.39 25.46 53,914
01/02/2014 25.75 25.79 25.3101 25.46 104,018
12/31/2013 25.97 26.14 25.78 25.9 88,548
12/30/2013 26.14 26.16 25.89 25.98 64,522
12/27/2013 26.4 26.4 26.01 26.23 56,521
12/26/2013 26.33 26.51 26.14 26.29 65,585
12/24/2013 26.45 26.59 26.21 26.31 57,390
12/23/2013 25.94 26.41 25.94 26.39 109,823
12/20/2013 25.49 26 25.21 25.9 425,043
12/19/2013 25.6 25.6 25.31 25.37 122,437
12/18/2013 25.21 25.7 24.666 25.7 126,861
12/17/2013 25.2 25.23 24.87 25.16 118,919
12/16/2013 24.94 25.251 24.39 25.24 213,896
12/13/2013 24.73 24.97 24.42 24.73 137,723
12/12/2013 24.47 24.89 24.47 24.64 76,467
12/11/2013 24.74 24.84 24.39 24.5 129,960
12/10/2013 25.12 25.13 24.6 24.63 95,195
12/09/2013 25.44 25.44 25.03 25.14 108,259
12/06/2013 25.34 25.58 25.26 25.48 56,891
12/05/2013 24.92 25.19 24.71 25.08 69,823
12/04/2013 25.03 25.36 24.7 24.99 90,019
12/03/2013 25.28 25.538 24.9 25.1 72,808
12/02/2013 25.82 25.98 25.37 25.37 63,107
11/29/2013 26 26.01 25.55 25.93 63,102
11/27/2013 25.81 26.07 25.256 25.81 80,967
11/26/2013 25.46 25.81 24.92 25.72 109,421
11/25/2013 25.45 25.93 25.45 25.68 81,783
11/22/2013 25.23 25.55 25.052 25.45 112,241
11/21/2013 24.74 25.29 24.65 25.26 130,104
11/20/2013 24.7 24.79 24.49 24.62 30,177
11/19/2013 24.51 24.72 24.2 24.63 145,127
11/18/2013 24.4 24.85 24.24 24.44 91,287
11/15/2013 24.44 24.44 24.08 24.38 236,295
11/14/2013 24.37 24.518 24.22 24.36 50,577
11/13/2013 24.25 24.45 24.19 24.4 103,164
11/12/2013 24.49 24.739 24.29 24.39 72,157
11/11/2013 24.89 24.89 24.1 24.62 114,152
11/08/2013 24.03 25 24.03 24.99 139,563
11/07/2013 24.41 24.41 24.04 24.05 95,407
11/06/2013 24.34 24.54 24.22 24.39 171,465
11/05/2013 24.16 24.49 24.06 24.25 177,016
11/04/2013 24.25 24.25 23.9 24.17 133,774
11/01/2013 24.29 24.51 23.86 24.16 206,286
10/31/2013 24.87 24.9 24.36 24.37 160,992
10/30/2013 24.57 24.92 24.37 24.88 121,786
10/29/2013 24.25 24.65 24.03 24.64 127,029
10/28/2013 24 24.25 23.85 24.25 89,516
10/25/2013 24.12 24.21 23.87 24.01 97,977
10/24/2013 24 24.1 23.46 24.03 74,868
10/23/2013 23.72 24.02 23.62 23.97 82,240
10/22/2013 23.89 24.14 23.68 23.91 79,579
10/21/2013 23.99 24.1 23.82 23.85 125,206
10/18/2013 23.99 24.14 23.57 24.04 210,693
10/17/2013 23.61 23.93 23.61 23.75 100,534
10/16/2013 23.47 24 23.45 23.78 108,588
10/15/2013 23.45 23.5 23.2501 23.39 98,290
10/14/2013 23.19 23.5 23.19 23.47 61,944
10/11/2013 22.68 23.36 22.65 23.36 79,201
10/10/2013 22.65 22.83 22.61 22.8 73,102
10/09/2013 22.16 22.58 22.16 22.34 80,755
10/08/2013 22.17 22.26 22.09 22.12 94,865
10/07/2013 22.41 22.45 22.23 22.24 49,848
10/04/2013 22.58 22.8 22.27 22.66 36,642
10/03/2013 22.81 22.81 22.49 22.64 95,022
10/02/2013 23.14 23.27 22.85 22.91 96,945
10/01/2013 23 23.26 22.91 23.26 90,298
09/30/2013 22.53 23 22.5 22.98 195,917
09/27/2013 22.58 22.93 22.58 22.7 59,100
09/26/2013 22.71 22.83 22.5 22.75 61,940
09/25/2013 22.81 22.96 22.58 22.67 75,885
09/24/2013 22.75 22.89 22.61 22.74 136,559
09/23/2013 22.5 22.79 22.3 22.66 83,961
09/20/2013 22.03 22.75 22.03 22.59 387,539
09/19/2013 22.33 22.33 21.71 22.01 92,133
09/18/2013 22.27 22.62 22.19 22.32 190,492
09/17/2013 22.03 22.32 22 22.31 156,425
09/16/2013 22.36 22.36 21.95 22.07 118,587
09/13/2013 22.1 22.16 21.93 22.03 42,507
09/12/2013 21.9 22.07 21.88 22 215,802
09/11/2013 21.95 21.98 21.81 21.91 145,722
09/10/2013 21.96 21.96 21.6 21.93 139,472
09/09/2013 21.59 21.86 21.53 21.82 111,047
09/06/2013 21.53 21.62 21.38 21.55 90,476
09/05/2013 21.25 21.54 21.24 21.42 61,578
09/04/2013 21.37 21.559 21.0603 21.21 125,820
09/03/2013 21.68 21.81 21.2 21.4 56,309
08/30/2013 21.74 21.75 21.32 21.42 89,860
08/29/2013 21.6 21.82 21.6 21.79 57,645
08/28/2013 21.62 21.78 21.48 21.54 55,257
08/27/2013 22.32 22.32 21.66 21.75 105,673
08/26/2013 22.7 22.74 22.44 22.49 40,312
08/23/2013 22.8 22.8 22.56 22.65 56,688
08/22/2013 22.53 23.11 22.53 22.84 41,737
08/21/2013 22.65 22.79 22.38 22.49 64,763
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?