NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.46	17.59	17.23	17.26	173,570	-0.42(-2.38%)
Jul 30, 2014	17.65	17.74	17.43	17.68	130,481	+0.20(+1.14%)
Jul 29, 2014	17.09	17.54	16.92	17.48	120,293	+0.50(+2.96%)
Jul 28, 2014	17.11	17.11	16.85	16.98	89,606	-0.15(-0.90%)
Jul 25, 2014	17.02	17.18	16.98	17.13	108,498	-0.04(-0.26%)
Jul 24, 2014	17.18	17.50	17.01	17.18	67,785	+0.09(+0.52%)
Jul 23, 2014	17.30	17.30	17.05	17.09	66,207	-0.13(-0.77%)
Jul 22, 2014	17.24	17.38	17.20	17.22	69,824	+0.05(+0.30%)
Jul 21, 2014	17.15	17.24	17.04	17.17	65,776	-0.11(-0.64%)
Jul 18, 2014	17.12	17.40	17.12	17.28	149,969	+0.09(+0.52%)
Jul 17, 2014	17.28	17.61	17.11	17.19	183,219	-0.21(-1.19%)
Jul 16, 2014	17.68	17.68	17.38	17.40	116,437	-0.13(-0.76%)
Jul 15, 2014	17.55	17.59	17.34	17.53	87,608	+0.04(+0.21%)
Jul 14, 2014	17.65	17.65	17.44	17.49	74,692	+0.06(+0.34%)
Jul 11, 2014	17.38	17.57	17.37	17.43	103,413	-0.05(-0.30%)
Jul 10, 2014	17.49	17.64	17.38	17.49	111,235	-0.30(-1.66%)
Jul 09, 2014	17.85	17.86	17.63	17.78	84,827	+0.05(+0.29%)
Jul 08, 2014	17.94	17.94	17.68	17.73	171,451	-0.20(-1.11%)
Jul 07, 2014	18.13	18.13	17.88	17.93	124,760	-0.27(-1.50%)
Jul 03, 2014	17.94	18.20	18.20	18.20	60,804	+0.35(+1.99%)
Jul 02, 2014	18.07	18.07	17.77	17.85	80,326	-0.21(-1.19%)
Jul 01, 2014	17.79	18.32	17.72	18.06	163,284	+0.32(+1.83%)
Jun 30, 2014	17.67	17.79	17.56	17.74	140,771	+0.02(+0.12%)
Jun 27, 2014	17.45	17.77	17.45	17.72	446,783	+0.11(+0.63%)
Jun 26, 2014	17.61	17.64	17.22	17.60	59,250	+0.03(+0.17%)
Jun 25, 2014	17.28	17.60	17.13	17.57	76,945	+0.17(+0.98%)
Jun 24, 2014	17.51	17.77	17.40	17.40	129,707	-0.13(-0.76%)
Jun 23, 2014	17.69	17.69	17.43	17.54	85,142	-0.07(-0.42%)
Jun 20, 2014	17.80	17.80	17.46	17.61	484,212	-0.05(-0.29%)
Jun 19, 2014	17.86	17.86	17.43	17.66	69,058	-0.10(-0.58%)
Jun 18, 2014	17.63	17.79	17.43	17.77	121,021	+0.20(+1.14%)
Jun 17, 2014	17.25	17.68	17.17	17.57	163,712	+0.27(+1.54%)
Jun 16, 2014	17.22	17.32	17.01	17.30	166,903	+0.02(+0.13%)
Jun 13, 2014	17.44	17.58	17.18	17.28	97,913	-0.04(-0.21%)
Jun 12, 2014	17.36	17.46	17.18	17.32	88,952	-0.03(-0.17%)
Jun 11, 2014	17.52	17.62	16.64	17.35	100,320	-0.32(-1.80%)
Jun 10, 2014	17.80	17.80	17.55	17.66	77,754	+0.13(+0.76%)
Jun 06, 2014	17.41	17.63	17.41	17.53	133,291	+0.19(+1.11%)
Jun 05, 2014	16.93	17.35	16.81	17.34	121,302	+0.49(+2.89%)
Jun 04, 2014	16.64	16.93	16.64	16.85	98,216	+0.09(+0.53%)
Jun 03, 2014	16.74	17.05	16.66	16.76	92,419	-0.09(-0.53%)
Jun 02, 2014	16.83	16.99	16.56	16.85	84,175	+0.07(+0.44%)
May 30, 2014	16.88	17.04	16.73	16.78	139,947	-0.06(-0.35%)
May 29, 2014	16.84	17.02	16.75	16.84	118,853	+0.07(+0.40%)
May 28, 2014	16.98	16.98	16.67	16.77	188,438	-0.23(-1.35%)
May 27, 2014	16.83	17.11	16.30	17.00	118,821	+0.32(+1.93%)
May 23, 2014	16.52	16.68	16.68	16.68	140,483	+0.11(+0.66%)
May 22, 2014	16.61	16.76	16.15	16.57	64,045	-0.04(-0.26%)
May 21, 2014	16.44	16.68	16.44	16.61	209,795	+0.26(+1.57%)
May 20, 2014	16.41	16.46	16.14	16.35	248,232	-0.13(-0.80%)
May 19, 2014	16.27	16.52	16.27	16.49	88,904	+0.19(+1.17%)
May 16, 2014	16.20	16.30	16.07	16.30	117,487	+0.04(+0.27%)
May 15, 2014	16.10	16.34	15.86	16.25	193,448	+0.04(+0.23%)
May 14, 2014	16.68	16.68	16.18	16.22	141,087	-0.45(-2.68%)
May 13, 2014	16.95	16.95	16.65	16.66	114,732	-0.31(-1.85%)
May 12, 2014	16.70	17.01	16.61	16.98	187,312	+0.39(+2.34%)
May 09, 2014	16.14	16.60	16.08	16.59	96,215	+0.33(+2.03%)
May 08, 2014	16.35	16.61	16.22	16.26	117,317	-0.18(-1.07%)
May 07, 2014	16.17	16.44	16.09	16.44	141,670	+0.29(+1.81%)
May 06, 2014	16.30	16.68	16.13	16.14	131,515	-0.27(-1.65%)
May 05, 2014	16.47	16.55	16.27	16.41	89,168	-0.24(-1.45%)
May 02, 2014	16.61	17.01	16.55	16.65	163,058	+0.13(+0.80%)