NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.20	14.31	14.05	14.10	307,345	-0.23(-1.61%)
Aug 28, 2009	14.67	14.67	14.23	14.33	138,256	-0.26(-1.75%)
Aug 27, 2009	14.43	14.65	14.38	14.58	188,252	+0.04(+0.30%)
Aug 26, 2009	14.45	14.66	14.41	14.54	138,035	+0.03(+0.22%)
Aug 25, 2009	14.56	14.76	14.40	14.51	185,299	+0.00(+0.00%)
Aug 24, 2009	14.76	14.83	14.39	14.51	153,828	-0.17(-1.19%)
Aug 21, 2009	14.35	14.80	14.28	14.68	285,892	+0.57(+4.07%)
Aug 20, 2009	14.02	14.20	13.79	14.11	164,045	+0.02(+0.13%)
Aug 19, 2009	13.90	14.18	13.90	14.09	176,029	+0.05(+0.36%)
Aug 18, 2009	14.41	14.41	13.91	14.04	141,121	+0.08(+0.58%)
Aug 17, 2009	13.87	14.02	13.80	13.96	193,881	-0.22(-1.58%)
Aug 14, 2009	14.54	14.55	13.86	14.18	177,111	-0.39(-2.70%)
Aug 13, 2009	14.79	14.92	14.30	14.58	142,923	-0.10(-0.68%)
Aug 12, 2009	14.42	14.83	14.31	14.68	212,699	+0.31(+2.17%)
Aug 11, 2009	14.75	15.07	14.08	14.36	186,973	-0.50(-3.36%)
Aug 10, 2009	14.66	15.06	14.61	14.86	103,973	+0.06(+0.38%)
Aug 07, 2009	14.55	14.96	14.26	14.81	225,801	+0.54(+3.76%)
Aug 06, 2009	14.70	14.80	14.12	14.27	142,974	-0.31(-2.14%)
Aug 05, 2009	14.82	14.93	14.43	14.58	171,272	-0.27(-1.85%)
Aug 04, 2009	14.38	14.88	14.22	14.86	167,176	+0.34(+2.32%)
Aug 03, 2009	14.46	14.60	14.27	14.52	171,744	+0.21(+1.48%)
Jul 31, 2009	14.23	14.41	14.22	14.31	275,186	-0.03(-0.22%)
Jul 30, 2009	14.36	14.45	14.23	14.34	365,846	+0.05(+0.35%)
Jul 29, 2009	14.05	14.38	14.03	14.29	194,783	+0.07(+0.53%)
Jul 28, 2009	14.28	14.34	13.93	14.22	146,673	-0.12(-0.87%)
Jul 27, 2009	13.82	14.34	13.74	14.34	169,948	+0.56(+4.07%)
Jul 24, 2009	13.78	13.87	13.39	13.78	120,468	-0.24(-1.69%)
Jul 23, 2009	13.14	14.02	13.14	14.02	297,309	+0.82(+6.24%)
Jul 22, 2009	12.92	13.31	12.87	13.19	139,965	+0.12(+0.96%)
Jul 21, 2009	13.40	13.41	12.90	13.07	243,568	-0.21(-1.60%)
Jul 20, 2009	13.57	13.62	13.13	13.28	163,596	-0.18(-1.34%)
Jul 17, 2009	13.70	13.83	13.37	13.46	226,219	-0.19(-1.37%)
Jul 16, 2009	13.50	13.70	13.22	13.65	198,901	+0.06(+0.41%)
Jul 15, 2009	13.47	13.63	13.15	13.59	292,895	+0.36(+2.69%)
Jul 14, 2009	13.59	13.65	13.18	13.24	171,920	-0.41(-2.97%)
Jul 13, 2009	13.13	13.64	13.01	13.64	240,764	+0.51(+3.85%)
Jul 10, 2009	13.08	13.21	12.90	13.14	158,524	+0.01(+0.10%)
Jul 09, 2009	13.13	13.33	13.09	13.12	150,374	+0.12(+0.96%)
Jul 08, 2009	13.23	13.49	12.84	13.00	272,724	-0.21(-1.56%)
Jul 07, 2009	13.31	13.43	13.14	13.20	170,288	-0.06(-0.47%)
Jul 06, 2009	13.26	13.33	12.83	13.27	175,091	-0.01(-0.05%)
Jul 02, 2009	13.42	13.60	13.10	13.27	240,926	-0.41(-2.96%)
Jul 01, 2009	13.61	13.81	13.53	13.68	133,230	+0.14(+1.01%)
Jun 30, 2009	13.72	13.97	13.47	13.54	151,165	-0.13(-0.96%)
Jun 29, 2009	13.69	13.76	13.30	13.67	159,651	-0.09(-0.64%)
Jun 26, 2009	13.44	13.83	13.12	13.76	812,287	+0.27(+2.04%)
Jun 25, 2009	13.02	13.49	12.93	13.49	159,316	+0.36(+2.76%)
Jun 24, 2009	13.54	13.69	13.06	13.12	168,930	-0.24(-1.77%)
Jun 23, 2009	13.77	13.90	13.34	13.36	147,133	-0.28(-2.06%)
Jun 22, 2009	14.12	14.12	13.64	13.64	252,520	-0.55(-3.87%)
Jun 19, 2009	13.90	14.33	13.83	14.19	689,070	+0.53(+3.88%)
Jun 18, 2009	13.53	13.86	13.51	13.66	172,273	+0.07(+0.50%)
Jun 17, 2009	13.30	13.85	13.21	13.59	283,749	+0.29(+2.16%)
Jun 16, 2009	13.34	13.53	13.19	13.30	264,219	+0.13(+0.99%)
Jun 15, 2009	13.05	13.29	12.90	13.17	310,274	+0.12(+0.91%)
Jun 12, 2009	12.88	13.12	12.78	13.05	175,617	+0.10(+0.77%)
Jun 11, 2009	13.18	13.32	12.94	12.96	189,722	-0.17(-1.33%)
Jun 10, 2009	13.57	13.57	12.86	13.13	342,954	-0.30(-2.23%)
Jun 09, 2009	13.65	13.65	13.39	13.43	153,429	-0.19(-1.37%)
Jun 08, 2009	13.74	13.81	13.46	13.62	175,858	+0.01(+0.05%)
Jun 05, 2009	14.03	14.07	13.41	13.61	158,596	-0.19(-1.36%)
Jun 04, 2009	13.40	13.83	13.31	13.80	328,123	+0.44(+3.32%)
Jun 03, 2009	13.29	13.37	13.05	13.35	259,210	-0.05(-0.37%)
Jun 02, 2009	13.42	13.66	13.30	13.40	635,532	-0.05(-0.37%)