NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	15.34	15.55	15.15	15.55	423,336	+0.37(+2.42%)
Nov 29, 2007	15.38	15.39	15.09	15.18	212,403	-0.22(-1.46%)
Nov 28, 2007	14.50	15.51	14.50	15.41	294,038	+0.79(+5.42%)
Nov 27, 2007	14.15	14.75	14.15	14.61	160,659	+0.54(+3.86%)
Nov 26, 2007	14.98	15.04	14.03	14.07	167,171	-0.95(-6.31%)
Nov 23, 2007	14.81	15.30	14.81	15.02	82,350	+0.42(+2.86%)
Nov 21, 2007	14.45	15.08	14.36	14.60	302,595	+0.01(+0.08%)
Nov 20, 2007	14.49	14.70	13.88	14.59	199,789	+0.19(+1.30%)
Nov 19, 2007	14.80	14.80	14.30	14.40	191,030	-0.57(-3.79%)
Nov 16, 2007	15.09	15.28	14.54	14.97	359,086	-0.07(-0.46%)
Nov 15, 2007	15.34	15.38	14.78	15.04	116,845	-0.35(-2.27%)
Nov 14, 2007	15.49	15.56	15.17	15.39	194,782	-0.16(-1.00%)
Nov 13, 2007	15.18	15.59	14.95	15.54	258,176	+0.51(+3.40%)
Nov 12, 2007	14.61	15.28	14.51	15.03	279,162	+0.37(+2.55%)
Nov 09, 2007	14.39	14.89	14.20	14.66	204,137	+0.04(+0.30%)
Nov 08, 2007	13.90	14.66	13.59	14.61	339,055	+0.86(+6.26%)
Nov 07, 2007	14.39	14.63	13.73	13.75	223,220	-0.87(-5.97%)
Nov 06, 2007	14.06	14.66	13.72	14.63	213,031	+0.62(+4.45%)
Nov 05, 2007	13.93	14.23	13.73	14.00	237,137	-0.18(-1.28%)
Nov 02, 2007	14.44	14.44	13.92	14.18	141,627	-0.03(-0.18%)
Nov 01, 2007	15.13	15.30	14.10	14.21	320,592	-1.18(-7.66%)
Oct 31, 2007	15.05	15.41	14.71	15.39	218,777	+0.36(+2.36%)
Oct 30, 2007	14.81	15.21	14.81	15.03	200,061	+0.14(+0.92%)
Oct 29, 2007	14.91	15.15	14.63	14.90	197,636	-0.02(-0.17%)
Oct 26, 2007	14.44	15.08	14.44	14.92	380,349	+0.52(+3.59%)
Oct 25, 2007	13.92	14.76	13.92	14.40	406,164	+0.47(+3.40%)
Oct 24, 2007	13.64	14.08	13.13	13.93	267,153	+0.14(+0.99%)
Oct 23, 2007	13.62	14.01	13.41	13.79	202,107	+0.52(+3.90%)
Oct 22, 2007	12.86	13.43	12.84	13.27	178,277	+0.35(+2.70%)
Oct 19, 2007	13.69	13.69	12.86	12.92	234,433	-0.74(-5.39%)
Oct 18, 2007	13.54	13.66	13.37	13.66	95,030	+0.01(+0.09%)
Oct 17, 2007	13.83	14.02	13.30	13.65	191,051	-0.03(-0.23%)
Oct 16, 2007	13.94	14.10	13.60	13.68	167,421	-0.30(-2.14%)
Oct 15, 2007	14.55	14.55	13.80	13.98	173,124	-0.60(-4.11%)
Oct 12, 2007	14.69	14.90	14.53	14.58	89,885	-0.12(-0.81%)
Oct 11, 2007	14.88	14.91	14.55	14.70	171,415	-0.09(-0.59%)
Oct 10, 2007	14.83	14.83	14.69	14.78	113,602	-0.04(-0.29%)
Oct 09, 2007	14.65	14.91	14.44	14.83	148,011	+0.24(+1.62%)
Oct 08, 2007	14.72	14.72	14.41	14.59	134,928	-0.19(-1.31%)
Oct 05, 2007	14.41	14.86	14.22	14.78	168,151	+0.54(+3.77%)
Oct 04, 2007	14.28	14.39	14.13	14.25	87,723	+0.04(+0.26%)
Oct 03, 2007	14.35	14.45	14.05	14.21	156,653	-0.25(-1.73%)
Oct 02, 2007	14.56	14.59	14.25	14.46	127,719	-0.06(-0.39%)
Oct 01, 2007	13.56	14.56	13.56	14.51	172,388	+0.95(+7.04%)
Sep 28, 2007	14.02	14.17	13.51	13.56	138,964	-0.51(-3.63%)
Sep 27, 2007	14.02	14.15	13.62	14.07	81,811	+0.11(+0.76%)
Sep 26, 2007	13.92	14.32	13.84	13.97	55,815	+0.17(+1.22%)
Sep 25, 2007	13.66	14.00	13.65	13.80	58,977	-0.01(-0.09%)
Sep 24, 2007	14.33	14.38	13.75	13.81	96,758	-0.56(-3.86%)
Sep 21, 2007	14.48	14.75	14.31	14.36	280,783	+0.02(+0.17%)
Sep 20, 2007	14.53	14.72	14.08	14.34	83,150	-0.24(-1.63%)
Sep 19, 2007	14.65	14.85	14.45	14.58	217,430	+0.00(+0.00%)
Sep 18, 2007	13.66	14.58	13.55	14.58	211,271	+1.04(+7.70%)
Sep 17, 2007	13.48	13.67	13.36	13.54	441,616	+0.09(+0.70%)
Sep 14, 2007	13.41	13.67	13.38	13.44	146,299	-0.03(-0.23%)
Sep 13, 2007	13.51	13.73	13.38	13.47	99,557	+0.06(+0.42%)
Sep 12, 2007	13.45	13.54	13.32	13.42	110,642	-0.07(-0.51%)
Sep 11, 2007	13.23	13.52	13.14	13.49	69,969	+0.39(+3.00%)
Sep 10, 2007	13.25	13.37	12.72	13.09	108,622	-0.10(-0.76%)
Sep 07, 2007	13.25	13.25	13.11	13.19	158,835	-0.27(-2.04%)
Sep 06, 2007	13.56	13.67	13.38	13.47	78,546	-0.07(-0.55%)
Sep 05, 2007	13.72	13.77	13.42	13.54	213,057	-0.29(-2.12%)