NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.49	20.03	19.49	19.97	139,958	+0.29(+1.45%)
Aug 28, 2015	19.55	19.80	19.44	19.69	144,799	+0.04(+0.20%)
Aug 27, 2015	19.95	20.01	19.51	19.65	180,676	-0.09(-0.47%)
Aug 26, 2015	19.54	19.75	19.17	19.74	142,331	+0.65(+3.40%)
Aug 25, 2015	19.85	19.85	19.04	19.09	153,333	-0.19(-0.99%)
Aug 24, 2015	19.37	20.00	19.14	19.28	191,410	-0.89(-4.43%)
Aug 21, 2015	19.72	20.38	19.69	20.17	203,465	+0.06(+0.30%)
Aug 20, 2015	20.15	20.31	19.98	20.11	138,674	-0.24(-1.16%)
Aug 19, 2015	20.44	20.60	20.19	20.35	109,269	-0.21(-1.00%)
Aug 18, 2015	20.56	20.92	20.50	20.56	190,472	-0.09(-0.44%)
Aug 17, 2015	20.42	20.72	20.19	20.65	125,616	+0.20(+0.97%)
Aug 14, 2015	20.14	20.51	20.14	20.45	116,389	+0.23(+1.13%)
Aug 13, 2015	20.11	20.47	20.00	20.22	153,504	+0.08(+0.42%)
Aug 12, 2015	20.43	20.45	19.98	20.14	133,265	-0.40(-1.94%)
Aug 11, 2015	20.66	20.76	20.43	20.53	94,612	-0.18(-0.89%)
Aug 10, 2015	20.73	20.83	20.44	20.72	138,590	+0.16(+0.78%)
Aug 07, 2015	20.64	20.73	20.44	20.56	129,050	-0.18(-0.85%)
Aug 06, 2015	21.02	21.05	20.66	20.73	69,762	-0.18(-0.84%)
Aug 05, 2015	20.95	21.19	20.80	20.91	104,954	+0.16(+0.77%)
Aug 04, 2015	20.68	20.94	20.66	20.75	123,949	+0.02(+0.11%)
Aug 03, 2015	20.69	20.84	20.39	20.73	155,081	+0.06(+0.30%)
Jul 31, 2015	20.70	20.87	20.46	20.66	194,711	+0.05(+0.22%)
Jul 30, 2015	20.59	20.69	20.44	20.62	165,337	+0.04(+0.19%)
Jul 29, 2015	20.50	20.76	20.41	20.58	218,034	-0.07(-0.33%)
Jul 28, 2015	20.34	20.79	20.34	20.65	213,103	+0.70(+3.49%)
Jul 27, 2015	19.85	19.98	19.47	19.95	100,934	+0.03(+0.15%)
Jul 24, 2015	20.14	20.19	19.90	19.92	116,099	-0.30(-1.47%)
Jul 23, 2015	20.73	20.73	20.15	20.22	74,617	-0.42(-2.04%)
Jul 22, 2015	20.44	20.69	20.44	20.64	76,838	+0.24(+1.20%)
Jul 21, 2015	20.44	20.74	20.29	20.40	80,823	-0.05(-0.22%)
Jul 20, 2015	20.57	20.62	20.40	20.44	128,575	-0.06(-0.30%)
Jul 17, 2015	20.73	20.73	20.27	20.50	90,050	-0.15(-0.70%)
Jul 16, 2015	20.53	20.89	20.53	20.65	114,049	+0.08(+0.37%)
Jul 15, 2015	20.52	20.69	20.32	20.57	151,489	+0.14(+0.67%)
Jul 14, 2015	20.43	20.50	20.23	20.43	104,893	+0.01(+0.04%)
Jul 13, 2015	20.50	20.60	20.34	20.43	118,973	+0.11(+0.56%)
Jul 10, 2015	20.42	20.51	20.24	20.31	139,784	+0.21(+1.03%)
Jul 09, 2015	20.08	20.22	19.98	20.11	195,466	+0.21(+1.08%)
Jul 08, 2015	19.65	19.97	19.65	19.89	165,445	-0.01(-0.04%)
Jul 07, 2015	20.06	20.06	19.62	19.90	129,479	-0.18(-0.88%)
Jul 06, 2015	19.72	20.11	19.72	20.08	109,072	+0.11(+0.57%)
Jul 02, 2015	20.39	19.96	19.96	19.96	85,417	-0.45(-2.21%)
Jul 01, 2015	20.27	20.53	19.96	20.41	164,895	+0.41(+2.03%)
Jun 30, 2015	20.21	20.24	19.94	20.01	153,961	+0.06(+0.31%)
Jun 29, 2015	20.37	20.49	19.93	19.95	168,309	-0.57(-2.79%)
Jun 26, 2015	20.41	20.56	20.31	20.52	430,474	+0.21(+1.05%)
Jun 25, 2015	20.33	20.37	20.11	20.30	184,935	+0.13(+0.64%)
Jun 24, 2015	20.26	20.37	20.12	20.17	182,902	-0.20(-0.98%)
Jun 23, 2015	20.07	20.40	20.01	20.37	151,966	+0.21(+1.06%)
Jun 22, 2015	19.99	20.25	19.94	20.16	129,378	+0.26(+1.31%)
Jun 19, 2015	19.78	19.98	19.67	19.90	435,096	+0.06(+0.31%)
Jun 18, 2015	19.65	19.87	19.47	19.84	157,529	+0.24(+1.25%)
Jun 17, 2015	20.03	20.04	19.52	19.59	83,282	-0.31(-1.57%)
Jun 16, 2015	19.76	19.95	19.52	19.91	170,596	+0.15(+0.77%)
Jun 15, 2015	19.83	19.91	19.25	19.75	174,394	-0.07(-0.35%)
Jun 12, 2015	19.84	19.85	19.65	19.82	111,152	-0.06(-0.31%)
Jun 11, 2015	19.88	19.94	19.65	19.88	83,986	+0.04(+0.19%)
Jun 10, 2015	19.75	19.98	19.52	19.85	195,533	+0.26(+1.33%)
Jun 09, 2015	19.45	19.76	19.27	19.59	121,574	+0.16(+0.83%)
Jun 08, 2015	19.45	19.49	19.29	19.43	104,167	-0.02(-0.12%)
Jun 05, 2015	19.23	19.49	19.23	19.45	124,338	+0.29(+1.52%)
Jun 04, 2015	19.20	19.31	19.01	19.16	99,142	-0.18(-0.95%)
Jun 03, 2015	19.16	19.40	19.04	19.34	136,161	+0.30(+1.57%)
Jun 02, 2015	18.68	19.18	18.68	19.04	99,403	+0.22(+1.18%)