NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	26.64	26.99	26.56	26.78	100,547	+0.09(+0.34%)
Aug 30, 2017	26.72	26.79	26.51	26.69	96,282	-0.01(-0.03%)
Aug 29, 2017	26.56	26.85	26.53	26.70	135,458	-0.24(-0.90%)
Aug 28, 2017	27.09	27.35	26.81	26.94	161,971	+0.04(+0.15%)
Aug 25, 2017	26.95	27.08	26.84	26.90	113,308	+0.09(+0.33%)
Aug 24, 2017	26.82	26.87	26.58	26.81	114,929	+0.15(+0.55%)
Aug 23, 2017	26.70	27.00	26.65	26.66	149,028	-0.29(-1.08%)
Aug 22, 2017	26.90	27.05	26.87	26.95	130,177	+0.15(+0.54%)
Aug 21, 2017	26.74	26.92	26.55	26.81	199,912	-0.04(-0.15%)
Aug 18, 2017	26.47	27.05	26.10	26.85	200,209	+0.23(+0.85%)
Aug 17, 2017	27.28	27.51	26.60	26.62	136,847	-0.79(-2.90%)
Aug 16, 2017	27.83	27.97	27.33	27.42	124,852	-0.23(-0.82%)
Aug 15, 2017	28.93	29.10	27.59	27.64	164,624	-0.18(-0.64%)
Aug 14, 2017	27.25	27.93	27.25	27.82	123,588	+0.72(+2.66%)
Aug 11, 2017	27.57	27.72	26.95	27.10	108,726	-0.40(-1.47%)
Aug 10, 2017	28.06	28.06	27.48	27.51	119,237	-0.71(-2.53%)
Aug 09, 2017	28.37	28.65	28.06	28.22	144,138	-0.40(-1.41%)
Aug 08, 2017	28.51	29.11	28.46	28.62	57,981	-0.01(-0.03%)
Aug 07, 2017	28.91	29.11	28.57	28.63	72,997	-0.28(-0.98%)
Aug 04, 2017		29.13	28.67	28.91	69,712	+0.30(+1.05%)
Aug 03, 2017	28.91	28.93	28.46	28.61	91,323	-0.33(-1.15%)
Aug 02, 2017	29.26	29.26	28.78	28.95	62,167	-0.37(-1.27%)
Aug 01, 2017	29.47	29.47	29.13	29.32	63,407	+0.05(+0.17%)
Jul 31, 2017	29.00	29.45	28.97	29.27	108,690	+0.32(+1.12%)
Jul 28, 2017	29.06	29.07	28.74	28.95	73,832	-0.19(-0.64%)
Jul 27, 2017	29.19	29.52	28.95	29.13	77,965	-0.07(-0.25%)
Jul 26, 2017	29.71	29.72	29.10	29.21	89,706	-0.61(-2.04%)
Jul 25, 2017	29.85	30.36	29.41	29.81	159,787	+0.06(+0.22%)
Jul 24, 2017	29.27	29.89	29.27	29.75	95,385	+0.31(+1.05%)
Jul 21, 2017	30.04	30.21	29.40	29.44	143,681	-0.30(-1.01%)
Jul 20, 2017		29.93	29.48	29.74	59,054	+0.07(+0.25%)
Jul 19, 2017	29.64	29.87	29.50	29.67	157,622	+0.04(+0.14%)
Jul 18, 2017	29.51	29.76	29.34	29.63	123,211	-0.11(-0.35%)
Jul 17, 2017	29.59	29.87	29.25	29.73	153,211	+0.07(+0.25%)
Jul 14, 2017	29.56	29.87	29.27	29.66	109,419	-0.28(-0.95%)
Jul 13, 2017	29.77	29.94	29.56	29.94	89,273	+0.10(+0.33%)
Jul 12, 2017	29.67	30.15	29.59	29.85	71,833	+0.12(+0.41%)
Jul 11, 2017	29.89	29.89	29.42	29.72	104,320	-0.09(-0.30%)
Jul 10, 2017	29.88	30.16	29.73	29.81	79,290	-0.24(-0.81%)
Jul 07, 2017	29.94	30.11	29.64	30.06	101,286	+0.31(+1.03%)
Jul 06, 2017	30.13	30.19	29.63	29.75	139,224	-0.52(-1.71%)
Jul 05, 2017	30.57	30.57	29.97	30.27	104,670	-0.31(-1.01%)
Jul 03, 2017	30.05	30.80	29.70	30.57	150,866	+0.65(+2.17%)
Jun 30, 2017	30.37	30.37	29.78	29.93	119,922	-0.42(-1.39%)
Jun 29, 2017	30.17	30.49	29.76	30.35	180,593	+0.52(+1.74%)
Jun 28, 2017	29.55	30.15	29.29	29.83	144,539	+0.47(+1.60%)
Jun 27, 2017	29.44	29.77	29.20	29.36	149,720	+0.06(+0.22%)
Jun 26, 2017	29.04	29.47	28.91	29.30	110,587	+0.24(+0.84%)
Jun 23, 2017	29.13	29.25	28.87	29.05	201,401	-0.06(-0.22%)
Jun 22, 2017	29.01	29.23	28.72	29.12	83,225	+0.02(+0.06%)
Jun 21, 2017	29.76	29.76	29.07	29.10	180,571	-0.62(-2.07%)
Jun 20, 2017	30.18	30.93	29.70	29.72	97,565	-0.52(-1.71%)
Jun 19, 2017	30.82	30.94	30.21	30.23	107,932	-0.35(-1.14%)
Jun 16, 2017	30.96	31.05	30.51	30.58	603,230	-0.56(-1.79%)
Jun 15, 2017	31.00	31.38	30.74	31.14	133,864	+0.01(+0.03%)
Jun 14, 2017	30.70	31.17	30.49	31.13	104,760	+0.15(+0.47%)
Jun 13, 2017	31.38	31.41	30.79	30.99	133,329	-0.35(-1.11%)
Jun 12, 2017	31.90	32.71	30.86	31.34	162,228	-0.56(-1.75%)
Jun 09, 2017	30.93	31.94	30.83	31.90	222,942	+1.22(+3.99%)
Jun 08, 2017	29.92	31.17	28.86	30.67	253,047	+1.17(+3.98%)
Jun 07, 2017	29.21	29.60	28.83	29.50	147,925	+0.40(+1.36%)
Jun 06, 2017	28.70	29.29	28.36	29.10	121,606	+0.14(+0.48%)
Jun 05, 2017	29.14	29.56	28.96	28.96	115,558	-0.17(-0.58%)
Jun 02, 2017	28.89	29.83	28.89	29.13	200,365	-0.05(-0.17%)