NB&T FINANCIAL GROUP INC Historical Stock Prices

NBTF 
$29.66
*  
0.10
0.34%
Get NBTF Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NBTF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NBTF Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.69  29.80  29.66  29.66 18,519
03/05/2015 29.69 29.8 29.66 29.66 18,519
03/04/2015 29.72 29.77 29.7 29.76 18,001
03/03/2015 29.75 29.81 29.73 29.73 2,371
03/02/2015 29.68 29.9395 29.68 29.76 6,223
02/27/2015 29.67 29.67 29.67 29.67 100
02/26/2015 29.53 29.79 29.5 29.7 1,406
02/25/2015 29.65 29.83 29.22 29.7 14,477
02/24/2015 29.8108 29.8108 29.8108 29.8108 00
02/23/2015 29.62 29.8108 29.5 29.8108 602
02/20/2015 29.96 29.96 29.96 29.96 00
02/19/2015 29.48 29.96 29.47 29.96 3,580
02/18/2015 30 30 29.85 29.97 1,346
02/17/2015 29.94 29.98 29.94 29.98 642
02/13/2015 29.5 29.5 29.5 29.5 280
02/12/2015 29.3 29.3 29.3 29.3 00
02/11/2015 29.301 29.301 29.3 29.3 1,103
02/10/2015 29.5 29.5 29.47 29.5 2,304
02/09/2015 30.06 30.06 30.06 30.06 00
02/06/2015 30.05 30.3 30.05 30.06 700
02/05/2015 29.53 29.53 29.4 29.4 1,000
02/04/2015 29.31 29.31 29.31 29.31 100
02/03/2015 29.25 29.78 29.25 29.78 200
02/02/2015 29.3152 29.3152 29.3152 29.3152 00
01/30/2015 29.3152 29.3152 29.3152 29.3152 00
01/29/2015 29.3152 29.3152 29.3152 29.3152 100
01/28/2015 29.63 29.63 28.2312 29.1 1,227
01/27/2015 30.96 30.96 30.96 30.96 00
01/26/2015 31.05 31.05 30.86 30.96 660
01/23/2015 30.23 30.23 30.23 30.23 113
01/22/2015 30.34 30.34 30.34 30.34 00
01/21/2015 30.34 30.34 30.34 30.34 135
01/20/2015 30.06 30.1482 30.06 30.1482 350
01/16/2015 30.15 30.29 30.15 30.29 1,150
01/15/2015 29.94 29.94 29.94 29.94 00
01/14/2015 29.45 30.09 29.45 29.94 685
01/13/2015 30.44 30.45 29.99 29.99 1,460
01/12/2015 30.51 30.51 30.51 30.51 00
01/09/2015 30.51 30.51 30.51 30.51 201
01/08/2015 30.25 30.25 30.25 30.25 00
01/07/2015 30.25 30.25 30.25 30.25 462
01/06/2015 30.32 30.53 30.02 30.15 4,718
01/05/2015 30.88 31.04 29.99 30.77 1,338
01/02/2015 31.7 31.7 30.74 30.74 303
12/31/2014 31.9 31.9 31.9 31.9 1,200
12/30/2014 31.87 31.9 31.61 31.87 2,736
12/29/2014 31.25 31.6 31.17 31.6 2,908
12/26/2014 32 32 31.47 31.47 2,641
12/24/2014 31.58 31.64 31.58 31.64 1,807
12/23/2014 31.68 32 31.58 31.58 2,131
12/22/2014 31.25 31.25 31.25 31.25 1,170
12/19/2014 31.13 31.53 31.13 31.53 498
12/18/2014 30.7501 31.5 30.7501 31.35 3,098
12/17/2014 30.89 30.89 30.89 30.89 494
12/16/2014 30.15 30.15 30.15 30.15 00
12/15/2014 30.65 30.65 30.11 30.15 2,967
12/12/2014 30.55 30.7 30.51 30.52 2,396
12/11/2014 30.79 30.8 30.38 30.61 1,301
12/10/2014 30.89 30.94 30.07 30.07 2,571
12/09/2014 30.34 31.18 30.34 30.9 5,089
12/08/2014 30.44 30.99 29.34 30.61 3,613
12/05/2014 30.54 30.83 30.41 30.41 4,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?