NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.90	18.04	18.04	18.04	65,618	+0.16(+0.88%)
Aug 28, 2014	18.06	18.06	17.87	17.88	65,726	-0.20(-1.12%)
Aug 27, 2014	18.28	18.29	18.05	18.08	68,362	-0.09(-0.50%)
Aug 26, 2014	18.03	18.20	18.03	18.17	125,580	+0.21(+1.16%)
Aug 25, 2014	18.17	18.17	17.88	17.97	60,659	-0.06(-0.33%)
Aug 22, 2014	18.00	18.00	17.92	18.03	102,721	+0.08(+0.46%)
Aug 21, 2014	17.62	18.00	17.53	17.94	101,184	+0.28(+1.60%)
Aug 20, 2014	17.73	17.73	17.60	17.66	67,582	-0.17(-0.96%)
Aug 19, 2014	17.87	18.02	17.76	17.83	67,125	-0.04(-0.25%)
Aug 18, 2014	17.74	17.91	17.59	17.88	94,563	+0.34(+1.95%)
Aug 15, 2014	17.85	17.85	17.36	17.53	158,521	-0.11(-0.63%)
Aug 14, 2014	17.71	17.80	17.63	17.65	54,298	-0.04(-0.21%)
Aug 13, 2014	17.64	17.76	17.56	17.68	74,819	+0.15(+0.85%)
Aug 12, 2014	17.51	17.70	17.41	17.53	71,641	-0.08(-0.46%)
Aug 11, 2014	17.58	17.84	17.36	17.62	80,021	+0.14(+0.81%)
Aug 08, 2014	17.30	17.56	17.23	17.47	87,329	+0.14(+0.82%)
Aug 07, 2014	17.56	17.61	17.29	17.33	76,966	-0.19(-1.11%)
Aug 06, 2014	17.33	17.62	17.24	17.53	116,927	+0.14(+0.81%)
Aug 05, 2014	17.18	17.47	17.07	17.38	90,823	+0.10(+0.56%)
Aug 04, 2014	17.33	17.35	17.05	17.29	131,657	+0.08(+0.48%)
Aug 01, 2014	17.50	17.91	17.15	17.21	127,738	-0.20(-1.16%)
Jul 31, 2014	17.61	17.74	17.38	17.41	172,076	-0.42(-2.38%)
Jul 30, 2014	17.80	17.89	17.58	17.83	129,358	+0.20(+1.14%)
Jul 29, 2014	17.24	17.69	17.06	17.63	119,258	+0.51(+2.96%)
Jul 28, 2014	17.26	17.26	17.00	17.12	88,835	-0.16(-0.91%)
Jul 25, 2014	17.17	17.33	17.13	17.28	107,564	-0.04(-0.26%)
Jul 24, 2014	17.33	17.65	17.16	17.33	67,201	+0.09(+0.52%)
Jul 23, 2014	17.45	17.45	17.20	17.24	65,637	-0.13(-0.77%)
Jul 22, 2014	17.38	17.53	17.35	17.37	69,223	+0.05(+0.30%)
Jul 21, 2014	17.30	17.38	17.18	17.32	65,210	-0.11(-0.64%)
Jul 18, 2014	17.27	17.56	17.27	17.43	148,678	+0.09(+0.52%)
Jul 17, 2014	17.43	17.76	17.26	17.34	181,642	-0.21(-1.19%)
Jul 16, 2014	17.83	17.83	17.53	17.55	115,435	-0.13(-0.76%)
Jul 15, 2014	17.70	17.74	17.49	17.68	86,854	+0.04(+0.21%)
Jul 14, 2014	17.80	17.80	17.59	17.65	74,050	+0.06(+0.34%)
Jul 11, 2014	17.53	17.73	17.52	17.59	102,523	-0.05(-0.30%)
Jul 10, 2014	17.65	17.79	17.53	17.64	110,277	-0.30(-1.66%)
Jul 09, 2014	18.00	18.02	17.78	17.94	84,097	+0.05(+0.29%)
Jul 08, 2014	18.09	18.09	17.83	17.88	169,975	-0.20(-1.11%)
Jul 07, 2014	18.29	18.29	18.04	18.08	123,687	-0.28(-1.50%)
Jul 03, 2014	18.09	18.36	18.36	18.36	60,280	+0.36(+1.99%)
Jul 02, 2014	18.23	18.23	17.93	18.00	79,635	-0.22(-1.19%)
Jul 01, 2014	17.94	18.48	17.87	18.22	161,878	+0.33(+1.83%)
Jun 30, 2014	17.82	17.94	17.71	17.89	139,560	+0.02(+0.12%)
Jun 27, 2014	17.60	17.93	17.60	17.87	442,937	+0.11(+0.63%)
Jun 26, 2014	17.76	17.79	17.37	17.76	58,740	+0.03(+0.17%)
Jun 25, 2014	17.43	17.76	17.28	17.73	76,282	+0.17(+0.98%)
Jun 24, 2014	17.66	17.93	17.56	17.56	128,591	-0.13(-0.76%)
Jun 23, 2014	17.85	17.85	17.58	17.69	84,409	-0.07(-0.42%)
Jun 20, 2014	17.96	17.96	17.62	17.76	480,044	-0.05(-0.29%)
Jun 19, 2014	18.02	18.02	17.59	17.82	68,463	-0.10(-0.58%)
Jun 18, 2014	17.79	17.94	17.58	17.92	119,980	+0.20(+1.13%)
Jun 17, 2014	17.40	17.83	17.32	17.72	162,303	+0.27(+1.54%)
Jun 16, 2014	17.37	17.47	17.15	17.45	165,467	+0.02(+0.13%)
Jun 13, 2014	17.59	17.73	17.33	17.43	97,070	-0.04(-0.21%)
Jun 12, 2014	17.51	17.61	17.33	17.47	88,187	-0.03(-0.17%)
Jun 11, 2014	17.68	17.77	16.79	17.50	99,456	-0.32(-1.80%)
Jun 10, 2014	17.96	17.96	17.70	17.82	77,085	+0.13(+0.76%)
Jun 06, 2014	17.56	17.78	17.56	17.68	132,143	+0.19(+1.11%)
Jun 05, 2014	17.07	17.50	16.95	17.49	120,258	+0.49(+2.89%)
Jun 04, 2014	16.79	17.08	16.79	17.00	97,371	+0.09(+0.53%)
Jun 03, 2014	16.89	17.20	16.80	16.91	91,624	-0.09(-0.53%)