NB&T FINANCIAL GROUP INC Historical Stock Prices

NBTF 
$29.83
*  
unch
unch
Get NBTF Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading NBTF 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  29.74 N/A N/A  29.83 0
09/19/2014 29.83 29.83 29.83 29.83 00
09/18/2014 29.83 29.83 29.83 29.83 00
09/17/2014 29.83 29.83 29.83 29.83 00
09/16/2014 29.83 29.83 29.83 29.83 00
09/15/2014 29.81 30.03 29.81 29.83 383
09/12/2014 30.5 30.6 29.955 30 11,248
09/11/2014 30.33 30.5 30.19 30.31 1,774
09/10/2014 30 30.15 30 30.15 596
09/09/2014 29.99 30 29.9 30 2,041
09/08/2014 29.88 29.88 29.83 29.83 572
09/05/2014 29.44 29.44 29.44 29.44 100
09/04/2014 29.59 30.065 29.59 29.8556 1,275
09/03/2014 29.65 29.65 29.6 29.6 560
09/02/2014 30.04 30.04 29.55 29.55 638
08/29/2014 29.58 29.6 29.58 29.6 1,082
08/28/2014 29.42 29.6 29.271 29.6 1,477
08/27/2014 30.15 30.2 29.57 29.57 3,627
08/26/2014 29.12 30.5645 29.12 30.2 9,679
08/25/2014 29.475 31.1 29.475 30.66 10,728
08/22/2014 30 30 29.62 29.89 2,848
08/21/2014 29.18 29.98 29.18 29.98 17,306
08/20/2014 29.07 29.12 28.97 29.12 4,439
08/19/2014 28.92 29.22 28.92 29.1072 3,036
08/18/2014 28.9 29.4948 28.9 29.262 4,741
08/15/2014 29.1 29.1 29.1 29.1 241
08/14/2014 29.3387 29.3387 28.93 28.93 957
08/13/2014 28.98 29.05 28.93 29.05 4,122
08/12/2014 29.05 29.05 28.68 28.9001 7,338
08/11/2014 28.54 29.27 28.54 28.9954 9,743
08/08/2014 28.78 29.25 28.68 28.9 10,871
08/07/2014 28.95 29 28.4901 29 7,671
08/06/2014 28.48 29.36 28.48 29.15 83,288
08/05/2014 28.23 29.54 28.23 28.9458 106,486
08/04/2014 20.98 20.98 20.98 20.98 600
08/01/2014 20.56 20.56 20.56 20.56 192
07/31/2014 20.6 20.6 20.5501 20.5501 202
07/30/2014 20.94 20.94 20.55 20.58 2,175
07/29/2014 20.5501 20.5501 20.5501 20.5501 00
07/28/2014 21 21 20.5501 20.5501 373
07/25/2014 21 21 21 21 00
07/24/2014 21 21 21 21 100
07/23/2014 20.868 21 20.868 21 1,221
07/22/2014 20.941 20.941 20.941 20.941 269
07/21/2014 20.5001 20.5001 20.5001 20.5001 295
07/18/2014 20.25 20.25 20.25 20.25 00
07/17/2014 20.25 20.25 20.25 20.25 296
07/16/2014 20.2 20.48 20.2 20.3 1,236
07/15/2014 20.15 20.15 20.15 20.15 00
07/14/2014 19.9 20.15 19.881 20.15 1,853
07/11/2014 20.25 20.25 20.25 20.25 00
07/10/2014 20.39 20.41 20.25 20.25 1,015
07/09/2014 20 20.97 20 20.19 3,484
07/08/2014 20 20 20 20 814
07/07/2014 19.98 19.9999 19.98 19.9999 328
07/03/2014 19.95 19.96 19.9 19.95 1,416
07/02/2014 19.41 19.41 19.41 19.41 00
07/01/2014 19.96 20 19.4001 19.41 2,031
06/30/2014 19.57 20 19.56 20 1,059
06/27/2014 19.66 19.6799 19.3001 19.604 2,754
06/26/2014 19.36 20.08 19.2501 19.7 4,285
06/25/2014 20.62 20.63 20.46 20.46 735
06/24/2014 20.23 21.12 20.03 21.12 1,895
06/23/2014 21.45 21.45 21.04 21.04 327
06/20/2014 22 22 21.45 21.45 449
06/19/2014 21.89 21.89 21.89 21.89 182
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?