NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.52	16.65	16.28	16.59	138,176	+0.01(+0.04%)
Apr 29, 2014	16.88	16.88	16.50	16.58	118,245	-0.13(-0.79%)
Apr 28, 2014	16.79	16.87	16.54	16.71	102,831	-0.01(-0.09%)
Apr 25, 2014	16.84	17.03	16.59	16.73	169,010	-0.21(-1.25%)
Apr 24, 2014	17.30	17.30	16.88	16.94	75,749	-0.29(-1.70%)
Apr 23, 2014	17.36	17.42	17.19	17.23	72,692	-0.15(-0.84%)
Apr 22, 2014	17.28	17.44	17.13	17.38	85,335	+0.08(+0.47%)
Apr 21, 2014	17.40	17.44	17.18	17.30	79,462	-0.12(-0.71%)
Apr 17, 2014	17.24	17.42	17.42	17.42	125,489	+0.15(+0.89%)
Apr 16, 2014	17.47	17.51	17.16	17.27	76,379	-0.01(-0.09%)
Apr 15, 2014	17.37	17.41	16.95	17.28	107,811	-0.02(-0.13%)
Apr 14, 2014	17.45	17.51	17.16	17.30	140,744	+0.08(+0.47%)
Apr 11, 2014	17.17	17.37	17.09	17.22	120,051	-0.12(-0.68%)
Apr 10, 2014	17.77	17.80	17.32	17.34	232,082	-0.51(-2.87%)
Apr 09, 2014	17.94	17.94	17.69	17.85	160,185	-0.02(-0.12%)
Apr 08, 2014	17.82	18.15	17.82	17.88	177,106	+0.01(+0.08%)
Apr 07, 2014	17.81	17.92	17.53	17.86	179,025	-0.01(-0.04%)
Apr 04, 2014	18.34	18.44	17.79	17.87	236,993	-0.37(-2.01%)
Apr 03, 2014	18.22	18.34	18.12	18.24	104,930	-0.01(-0.04%)
Apr 02, 2014	18.26	18.34	17.84	18.24	187,874	+0.05(+0.28%)
Apr 01, 2014	17.93	18.23	17.81	18.19	214,179	+0.28(+1.55%)
Mar 31, 2014	17.59	17.99	17.59	17.91	179,511	+0.38(+2.17%)
Mar 28, 2014	17.53	17.90	17.44	17.53	92,298	-0.02(-0.12%)
Mar 27, 2014	17.81	17.96	17.47	17.55	101,519	-0.29(-1.64%)
Mar 26, 2014	18.27	18.27	17.83	17.85	124,607	-0.36(-1.97%)
Mar 25, 2014	18.27	18.27	18.12	18.21	99,737	+0.00(+0.00%)
Mar 24, 2014	18.29	18.50	18.08	18.21	136,264	-0.04(-0.20%)
Mar 21, 2014	18.34	18.64	18.19	18.24	403,358	-0.06(-0.32%)
Mar 20, 2014	17.93	18.31	17.92	18.30	210,251	+0.27(+1.50%)
Mar 19, 2014	18.09	18.24	17.91	18.03	118,379	-0.07(-0.40%)
Mar 18, 2014	17.94	18.11	17.91	18.10	135,748	+0.15(+0.82%)
Mar 17, 2014	17.77	18.04	17.76	17.96	194,190	+0.31(+1.74%)
Mar 14, 2014	17.55	17.85	16.95	17.65	126,446	+0.10(+0.58%)
Mar 13, 2014	17.70	17.80	17.42	17.55	111,116	-0.18(-0.99%)
Mar 12, 2014	17.66	17.83	17.44	17.72	87,068	-0.05(-0.29%)
Mar 11, 2014	17.87	17.88	17.53	17.77	99,910	-0.11(-0.61%)
Mar 10, 2014	17.71	17.93	17.71	17.88	80,264	+0.12(+0.70%)
Mar 07, 2014	17.84	17.98	17.68	17.76	104,716	+0.07(+0.37%)
Mar 06, 2014	17.51	17.80	17.43	17.69	76,560	+0.15(+0.88%)
Mar 05, 2014	17.57	17.61	17.45	17.54	85,555	-0.10(-0.58%)
Mar 04, 2014	17.35	17.86	17.30	17.64	296,987	+0.51(+2.95%)
Mar 03, 2014	17.03	17.14	16.86	17.14	82,992	-0.06(-0.34%)
Feb 28, 2014	17.12	17.40	16.98	17.20	212,881	+0.11(+0.64%)
Feb 27, 2014	16.94	17.09	16.86	17.09	114,987	+0.09(+0.52%)
Feb 26, 2014	16.88	17.12	16.69	17.00	126,929	+0.20(+1.18%)
Feb 25, 2014	16.88	16.92	16.75	16.80	76,556	-0.10(-0.60%)
Feb 24, 2014	16.65	17.03	16.49	16.90	258,180	+0.41(+2.46%)
Feb 21, 2014	16.49	16.59	16.36	16.49	339,643	+0.09(+0.53%)
Feb 20, 2014	16.32	16.56	16.22	16.41	171,135	+0.12(+0.76%)
Feb 19, 2014	16.85	16.94	16.26	16.28	197,857	-0.67(-3.98%)
Feb 18, 2014	16.84	17.11	16.80	16.96	74,608	+0.12(+0.73%)
Feb 14, 2014	16.81	16.84	16.84	16.84	79,923	-0.01(-0.09%)
Feb 13, 2014	16.68	16.88	16.62	16.85	73,488	+0.02(+0.13%)
Feb 12, 2014	16.90	17.16	16.73	16.83	77,473	-0.04(-0.26%)
Feb 11, 2014	16.68	16.97	16.40	16.87	116,410	+0.25(+1.48%)
Feb 10, 2014	16.49	16.64	16.26	16.63	121,381	+0.09(+0.57%)
Feb 07, 2014	16.62	16.73	16.42	16.53	137,000	-0.06(-0.35%)
Feb 06, 2014	16.55	16.98	16.25	16.59	162,642	+0.04(+0.22%)
Feb 05, 2014	16.50	16.71	16.37	16.55	245,858	-0.05(-0.31%)
Feb 04, 2014	16.58	17.25	16.40	16.60	198,306	+0.07(+0.39%)