NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.25	14.25	13.70	13.70	170,586	-0.46(-3.26%)
Apr 27, 2007	14.30	14.33	14.05	14.16	121,356	-0.15(-1.05%)
Apr 26, 2007	14.15	14.35	14.11	14.31	116,903	+0.12(+0.84%)
Apr 25, 2007	13.99	14.25	13.91	14.20	137,691	+0.31(+2.20%)
Apr 24, 2007	13.85	14.07	13.71	13.89	121,111	+0.04(+0.27%)
Apr 23, 2007	13.90	13.95	13.81	13.85	110,291	-0.14(-0.98%)
Apr 20, 2007	13.95	14.03	13.80	13.99	133,957	+0.26(+1.91%)
Apr 19, 2007	14.03	14.03	13.69	13.73	157,761	-0.41(-2.91%)
Apr 18, 2007	14.20	14.39	14.13	14.14	70,162	-0.17(-1.22%)
Apr 17, 2007	14.43	14.44	14.22	14.31	52,617	-0.14(-0.99%)
Apr 16, 2007	14.15	14.48	14.12	14.46	107,528	+0.36(+2.57%)
Apr 13, 2007	13.97	14.10	13.89	14.10	404,430	+0.12(+0.89%)
Apr 12, 2007	13.76	13.97	13.73	13.97	70,478	+0.17(+1.27%)
Apr 11, 2007	14.17	14.17	13.75	13.80	99,725	-0.32(-2.30%)
Apr 10, 2007	14.03	14.17	14.03	14.12	28,982	+0.06(+0.40%)
Apr 09, 2007	14.23	14.24	14.00	14.06	76,724	-0.17(-1.23%)
Apr 05, 2007	14.41	14.41	14.19	14.24	74,896	-0.20(-1.38%)
Apr 04, 2007	14.57	14.57	14.41	14.44	35,997	-0.14(-0.94%)
Apr 03, 2007	14.54	14.64	14.51	14.58	90,123	+0.12(+0.86%)
Apr 02, 2007	14.61	14.61	14.20	14.45	95,483	-0.17(-1.20%)
Mar 30, 2007	14.57	14.69	14.53	14.63	173,288	+0.09(+0.64%)
Mar 29, 2007	14.56	14.58	14.33	14.53	80,158	+0.12(+0.82%)
Mar 28, 2007	14.41	14.52	14.39	14.41	426,055	-0.08(-0.56%)
Mar 27, 2007	14.66	14.69	14.48	14.49	103,883	-0.24(-1.65%)
Mar 26, 2007	14.64	14.74	14.54	14.74	73,441	+0.07(+0.47%)
Mar 23, 2007	14.73	14.76	14.66	14.67	75,460	-0.09(-0.63%)
Mar 22, 2007	14.89	14.89	14.64	14.76	63,109	-0.09(-0.59%)
Mar 21, 2007	14.38	14.85	14.31	14.85	132,560	+0.44(+3.08%)
Mar 20, 2007	14.27	14.41	14.19	14.41	48,991	+0.16(+1.14%)
Mar 19, 2007	14.19	14.32	14.05	14.24	175,161	+0.21(+1.51%)
Mar 16, 2007	14.43	14.43	13.95	14.03	458,783	-0.40(-2.77%)
Mar 15, 2007	14.23	14.44	14.18	14.43	180,359	+0.25(+1.76%)
Mar 14, 2007	13.80	14.26	13.73	14.18	138,832	+0.33(+2.39%)
Mar 13, 2007	14.30	14.22	13.80	13.85	231,718	-0.45(-3.14%)
Mar 12, 2007	14.24	14.38	14.16	14.30	104,338	+0.17(+1.24%)
Mar 09, 2007	14.29	14.33	14.12	14.13	122,936	-0.07(-0.48%)
Mar 08, 2007	14.20	14.30	14.18	14.20	118,248	+0.14(+1.02%)
Mar 07, 2007	14.28	14.28	14.02	14.05	157,009	-0.27(-1.92%)
Mar 06, 2007	13.86	14.46	13.77	14.33	147,727	+0.61(+4.46%)
Mar 05, 2007	13.90	14.03	13.71	13.71	183,956	-0.29(-2.05%)
Mar 02, 2007	13.86	14.10	13.86	14.00	218,494	+0.01(+0.04%)
Mar 01, 2007	13.71	14.41	13.56	14.00	181,611	-0.01(-0.04%)
Feb 28, 2007	14.13	14.35	13.95	14.00	327,615	-0.05(-0.36%)
Feb 27, 2007	14.73	14.86	14.05	14.05	223,905	-0.94(-6.29%)
Feb 26, 2007	15.15	15.17	14.79	14.99	195,463	-0.09(-0.62%)
Feb 23, 2007	15.24	15.34	15.00	15.09	83,306	-0.24(-1.55%)
Feb 22, 2007	15.29	15.32	15.07	15.32	120,752	+0.02(+0.16%)
Feb 21, 2007	15.23	15.36	15.19	15.30	57,914	-0.08(-0.53%)
Feb 20, 2007	15.09	15.38	15.01	15.38	121,827	+0.21(+1.40%)
Feb 16, 2007	15.23	15.34	15.01	15.17	103,622	-0.03(-0.21%)
Feb 15, 2007	15.46	15.46	15.19	15.20	82,725	-0.22(-1.42%)
Feb 14, 2007	15.54	15.61	15.35	15.42	83,241	-0.17(-1.08%)
Feb 13, 2007	15.48	15.60	15.41	15.59	64,054	+0.17(+1.13%)
Feb 12, 2007	15.29	15.50	15.18	15.41	59,527	+0.17(+1.15%)
Feb 09, 2007	15.45	15.52	15.17	15.24	94,171	-0.22(-1.41%)
Feb 08, 2007	15.44	15.52	15.35	15.46	30,132	-0.07(-0.44%)
Feb 07, 2007	15.46	15.61	15.31	15.52	109,969	+0.06(+0.36%)
Feb 06, 2007	15.39	15.47	15.19	15.47	137,230	+0.14(+0.90%)
Feb 05, 2007	15.39	15.57	15.23	15.33	176,263	-0.11(-0.73%)
Feb 02, 2007	15.41	15.57	15.28	15.44	105,703	+0.14(+0.90%)