NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	13.82	13.87	13.54	13.69	116,996	+0.09(+0.69%)
Aug 30, 2007	13.59	13.84	13.41	13.59	81,241	-0.18(-1.31%)
Aug 29, 2007	13.39	13.78	13.30	13.77	173,211	+0.41(+3.08%)
Aug 28, 2007	13.81	13.81	13.35	13.36	197,579	-0.57(-4.08%)
Aug 27, 2007	14.18	14.22	13.85	13.93	182,424	-0.32(-2.28%)
Aug 24, 2007	13.83	14.25	13.70	14.25	135,263	+0.46(+3.30%)
Aug 23, 2007	14.22	14.22	13.75	13.80	110,769	-0.32(-2.30%)
Aug 22, 2007	14.11	14.28	14.03	14.12	249,326	+0.17(+1.25%)
Aug 21, 2007	13.85	14.17	13.85	13.95	252,376	+0.05(+0.36%)
Aug 20, 2007	14.26	14.27	13.47	13.90	277,543	-0.32(-2.24%)
Aug 17, 2007	13.99	14.35	13.49	14.22	531,715	+0.55(+4.02%)
Aug 16, 2007	12.23	13.70	12.22	13.67	512,843	+1.43(+11.67%)
Aug 15, 2007	12.08	12.77	12.08	12.24	315,861	+0.17(+1.45%)
Aug 14, 2007	11.98	12.34	11.89	12.06	222,899	+0.12(+0.99%)
Aug 13, 2007	13.65	13.70	11.91	11.94	384,569	-1.65(-12.12%)
Aug 10, 2007	12.49	13.78	12.47	13.59	416,009	+0.88(+6.92%)
Aug 09, 2007	12.44	12.86	12.19	12.71	532,895	-0.01(-0.10%)
Aug 08, 2007	11.70	13.08	11.66	12.72	524,157	+1.15(+9.91%)
Aug 07, 2007	11.22	11.73	11.17	11.58	424,848	+0.27(+2.37%)
Aug 06, 2007	10.70	11.33	10.67	11.31	361,692	+0.64(+6.02%)
Aug 03, 2007	10.75	11.42	10.67	10.67	282,883	-0.78(-6.81%)
Aug 02, 2007	11.48	11.64	11.27	11.45	321,490	+0.04(+0.33%)
Aug 01, 2007	11.24	11.53	11.11	11.41	308,015	+0.12(+1.11%)
Jul 31, 2007	11.60	11.65	11.21	11.28	238,423	-0.19(-1.69%)
Jul 30, 2007	11.40	11.76	11.22	11.48	352,820	+0.07(+0.60%)
Jul 27, 2007	11.57	11.92	11.40	11.41	386,560	-0.19(-1.61%)
Jul 26, 2007	11.96	12.01	11.33	11.60	398,039	-0.47(-3.93%)
Jul 25, 2007	12.38	12.62	12.01	12.07	484,675	-0.22(-1.78%)
Jul 24, 2007	13.15	13.43	12.12	12.29	379,435	-0.89(-6.77%)
Jul 23, 2007	13.31	13.59	13.18	13.18	163,359	-0.15(-1.12%)
Jul 20, 2007	13.67	13.71	13.17	13.33	236,881	-0.37(-2.73%)
Jul 19, 2007	13.75	13.78	13.59	13.70	98,892	+0.07(+0.55%)
Jul 18, 2007	13.69	13.80	13.38	13.63	126,270	-0.12(-0.91%)
Jul 17, 2007	13.72	14.00	13.72	13.75	80,529	+0.03(+0.23%)
Jul 16, 2007	13.82	13.97	13.65	13.72	98,156	-0.16(-1.12%)
Jul 13, 2007	14.08	14.08	13.81	13.88	59,126	-0.12(-0.89%)
Jul 12, 2007	13.69	14.03	13.60	14.00	105,090	+0.42(+3.12%)
Jul 11, 2007	13.55	13.67	13.49	13.58	146,179	+0.02(+0.14%)
Jul 10, 2007	13.93	13.93	13.54	13.56	215,768	-0.51(-3.59%)
Jul 09, 2007	14.15	14.15	13.88	14.07	135,808	-0.08(-0.57%)
Jul 06, 2007	14.12	14.17	13.97	14.15	68,131	+0.00(+0.00%)
Jul 05, 2007	14.18	14.22	13.97	14.15	68,301	-0.05(-0.35%)
Jul 03, 2007	14.20	14.23	14.13	14.20	27,273	+0.04(+0.26%)
Jul 02, 2007	14.17	14.22	14.06	14.16	63,456	+0.09(+0.62%)
Jun 29, 2007	14.22	14.34	14.04	14.07	159,136	-0.13(-0.92%)
Jun 28, 2007	14.28	14.35	14.16	14.20	204,031	-0.08(-0.57%)
Jun 27, 2007	13.87	14.33	13.82	14.28	238,452	+0.31(+2.23%)
Jun 26, 2007	13.83	13.98	13.73	13.97	267,138	+0.24(+1.77%)
Jun 25, 2007	13.77	13.95	13.71	13.73	242,829	-0.06(-0.41%)
Jun 22, 2007	13.88	13.92	13.72	13.78	628,550	-0.13(-0.94%)
Jun 21, 2007	14.05	14.05	13.83	13.92	306,191	-0.12(-0.89%)
Jun 20, 2007	14.35	14.35	14.00	14.04	131,623	-0.29(-2.04%)
Jun 19, 2007	14.23	14.35	14.17	14.33	83,046	+0.02(+0.13%)
Jun 18, 2007	14.46	14.46	14.27	14.31	172,024	-0.14(-0.95%)
Jun 15, 2007	14.31	14.52	14.18	14.45	517,677	+0.34(+2.39%)
Jun 14, 2007	14.16	14.22	14.09	14.12	99,559	-0.01(-0.04%)
Jun 13, 2007	13.93	14.27	13.86	14.12	160,641	+0.21(+1.48%)
Jun 12, 2007	13.99	14.14	13.82	13.92	140,120	-0.20(-1.41%)
Jun 11, 2007	14.03	14.18	13.97	14.12	133,544	+0.02(+0.13%)
Jun 08, 2007	13.92	14.13	13.91	14.10	92,482	+0.19(+1.35%)
Jun 07, 2007	13.92	14.02	13.85	13.91	149,424	-0.11(-0.76%)
Jun 06, 2007	13.92	14.02	13.83	14.02	105,744	-0.01(-0.09%)
Jun 05, 2007	14.19	14.29	13.92	14.03	141,422	-0.25(-1.75%)
Jun 04, 2007	14.24	14.29	14.17	14.28	80,404	-0.01(-0.09%)