NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.54	17.73	17.33	17.43	327,708	-0.44(-2.43%)
Jan 30, 2014	17.64	17.94	17.32	17.87	231,322	+0.33(+1.86%)
Jan 29, 2014	17.85	17.93	17.48	17.54	184,185	-0.36(-2.03%)
Jan 28, 2014	18.16	18.16	17.86	17.90	226,176	-0.28(-1.56%)
Jan 27, 2014	18.32	18.46	18.06	18.19	186,845	-0.15(-0.83%)
Jan 24, 2014	18.27	18.62	18.23	18.34	204,348	-0.10(-0.55%)
Jan 23, 2014	18.49	18.50	17.88	18.44	167,941	-0.20(-1.05%)
Jan 22, 2014	18.58	18.72	18.54	18.64	70,880	+0.04(+0.23%)
Jan 21, 2014	18.29	18.66	18.29	18.59	106,551	+0.41(+2.23%)
Jan 17, 2014	18.06	18.19	18.19	18.19	106,050	+0.05(+0.28%)
Jan 16, 2014	18.39	18.39	18.05	18.14	88,733	-0.28(-1.50%)
Jan 15, 2014	18.19	18.56	18.19	18.41	120,409	+0.22(+1.20%)
Jan 14, 2014	18.15	18.19	17.87	18.19	79,681	+0.19(+1.05%)
Jan 13, 2014	18.16	18.16	17.87	18.00	133,149	-0.25(-1.35%)
Jan 10, 2014	18.36	18.40	18.09	18.25	104,651	-0.08(-0.44%)
Jan 09, 2014	18.21	18.40	18.12	18.33	94,115	+0.12(+0.68%)
Jan 08, 2014	18.29	18.40	18.09	18.21	81,586	-0.09(-0.52%)
Jan 07, 2014	18.35	18.51	18.20	18.30	106,210	+0.07(+0.40%)
Jan 06, 2014	18.49	18.51	18.18	18.23	127,572	-0.23(-1.26%)
Jan 03, 2014	18.47	18.60	18.41	18.46	74,351	+0.00(+0.00%)
Jan 02, 2014	18.67	18.70	18.35	18.46	143,448	-0.32(-1.70%)
Dec 31, 2013	18.83	18.78	18.78	18.78	122,048	-0.06(-0.31%)
Dec 30, 2013	18.95	18.97	18.77	18.84	88,456	-0.18(-0.95%)
Dec 27, 2013	19.14	19.14	18.86	19.02	77,946	-0.04(-0.23%)
Dec 26, 2013	19.09	19.22	18.95	19.06	89,040	-0.01(-0.08%)
Dec 24, 2013	19.18	19.28	19.01	19.08	79,145	-0.06(-0.30%)
Dec 23, 2013	18.81	19.15	18.81	19.14	151,454	+0.36(+1.89%)
Dec 20, 2013	18.48	18.85	18.28	18.78	586,166	+0.38(+2.09%)
Dec 19, 2013	18.56	18.56	18.35	18.40	168,849	-0.24(-1.28%)
Dec 18, 2013	18.28	18.64	17.89	18.64	174,950	+0.39(+2.15%)
Dec 17, 2013	18.27	18.29	18.03	18.24	163,998	-0.06(-0.32%)
Dec 16, 2013	18.08	18.31	17.69	18.30	292,620	+0.37(+2.06%)
Dec 13, 2013	17.93	18.11	17.71	17.93	189,930	+0.07(+0.37%)
Dec 12, 2013	17.74	18.05	17.74	17.87	102,659	+0.10(+0.57%)
Dec 11, 2013	17.94	18.01	17.69	17.77	179,224	-0.09(-0.53%)
Dec 10, 2013	18.22	18.22	17.84	17.86	130,016	-0.37(-2.03%)
Dec 09, 2013	18.45	18.45	18.15	18.23	149,297	-0.25(-1.33%)
Dec 06, 2013	18.37	18.55	18.32	18.48	0	+0.29(+1.59%)
Dec 05, 2013	18.07	18.27	17.92	18.19	0	+0.07(+0.36%)
Dec 04, 2013	18.15	18.39	17.91	18.12	0	-0.08(-0.44%)
Dec 03, 2013	18.33	18.52	18.06	18.20	0	-0.20(-1.06%)
Dec 02, 2013	18.72	18.84	18.40	18.40	86,468	-0.41(-2.16%)
Nov 29, 2013	18.85	18.86	18.53	18.80	0	+0.09(+0.46%)
Nov 27, 2013	18.72	18.90	18.31	18.72	0	+0.07(+0.35%)
Nov 26, 2013	18.46	18.72	18.07	18.65	0	+0.18(+0.98%)
Nov 25, 2013	18.30	18.65	18.30	18.47	113,714	+0.17(+0.90%)
Nov 22, 2013	18.15	18.38	18.02	18.30	0	+0.14(+0.75%)
Nov 21, 2013	17.79	18.19	17.73	18.17	180,902	+0.46(+2.60%)
Nov 20, 2013	17.76	17.83	17.61	17.71	0	-0.01(-0.04%)
Nov 19, 2013	17.63	17.78	17.40	17.71	201,791	+0.14(+0.78%)
Nov 18, 2013	17.55	17.87	17.43	17.58	0	+0.04(+0.25%)
Nov 15, 2013	17.58	17.58	17.32	17.53	0	+0.01(+0.08%)
Nov 14, 2013	17.53	17.63	17.42	17.52	70,324	-0.03(-0.16%)
Nov 13, 2013	17.44	17.58	17.40	17.55	0	+0.01(+0.04%)
Nov 12, 2013	17.61	17.79	17.47	17.54	0	-0.17(-0.93%)
Nov 11, 2013	17.90	17.90	17.33	17.71	0	-0.27(-1.48%)
Nov 08, 2013	17.28	17.98	17.28	17.97	0	+0.68(+3.91%)
Nov 07, 2013	17.56	17.56	17.29	17.30	132,658	-0.24(-1.39%)
Nov 06, 2013	17.51	17.65	17.42	17.54	238,413	+0.10(+0.58%)
Nov 05, 2013	17.38	17.61	17.30	17.44	246,131	+0.06(+0.33%)
Nov 04, 2013	17.44	17.44	17.19	17.38	177,711	+0.01(+0.04%)