NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.04	17.20	16.89	16.94	138,634	-0.06(-0.35%)
May 29, 2014	17.00	17.18	16.91	17.00	117,738	+0.07(+0.40%)
May 28, 2014	17.14	17.14	16.83	16.93	186,670	-0.23(-1.35%)
May 27, 2014	16.99	17.27	16.46	17.16	117,706	+0.32(+1.93%)
May 23, 2014	16.68	16.83	16.83	16.83	139,165	+0.11(+0.66%)
May 22, 2014	16.77	16.92	16.30	16.72	63,444	-0.04(-0.26%)
May 21, 2014	16.59	16.84	16.59	16.77	207,827	+0.26(+1.57%)
May 20, 2014	16.56	16.62	16.30	16.51	245,903	-0.13(-0.80%)
May 19, 2014	16.42	16.67	16.42	16.64	88,070	+0.19(+1.17%)
May 16, 2014	16.35	16.46	16.22	16.45	116,385	+0.04(+0.27%)
May 15, 2014	16.25	16.50	16.01	16.41	191,633	+0.04(+0.23%)
May 14, 2014	16.83	16.83	16.33	16.37	139,763	-0.45(-2.68%)
May 13, 2014	17.12	17.12	16.81	16.82	113,656	-0.32(-1.85%)
May 12, 2014	16.86	17.17	16.77	17.14	185,555	+0.39(+2.34%)
May 09, 2014	16.30	16.75	16.23	16.75	95,313	+0.33(+2.03%)
May 08, 2014	16.51	16.77	16.37	16.41	116,216	-0.18(-1.07%)
May 07, 2014	16.33	16.60	16.24	16.59	140,341	+0.30(+1.81%)
May 06, 2014	16.45	16.83	16.28	16.30	130,281	-0.27(-1.65%)
May 05, 2014	16.63	16.71	16.42	16.57	88,331	-0.24(-1.45%)
May 02, 2014	16.77	17.17	16.70	16.81	161,529	+0.13(+0.80%)
May 01, 2014	16.65	16.92	16.33	16.68	229,721	-0.05(-0.31%)
Apr 30, 2014	16.66	16.80	16.42	16.73	136,986	+0.01(+0.04%)
Apr 29, 2014	17.03	17.03	16.64	16.72	117,227	-0.13(-0.79%)
Apr 28, 2014	16.93	17.02	16.68	16.86	101,946	-0.01(-0.09%)
Apr 25, 2014	16.99	17.18	16.73	16.87	167,555	-0.21(-1.25%)
Apr 24, 2014	17.45	17.45	17.03	17.09	75,097	-0.30(-1.70%)
Apr 23, 2014	17.51	17.57	17.34	17.38	72,066	-0.15(-0.84%)
Apr 22, 2014	17.43	17.60	17.28	17.53	84,601	+0.08(+0.47%)
Apr 21, 2014	17.55	17.60	17.33	17.45	78,778	-0.13(-0.71%)
Apr 17, 2014	17.39	17.57	17.57	17.57	124,409	+0.16(+0.89%)
Apr 16, 2014	17.62	17.66	17.31	17.42	75,721	-0.01(-0.08%)
Apr 15, 2014	17.52	17.56	17.10	17.43	106,883	-0.02(-0.13%)
Apr 14, 2014	17.60	17.66	17.31	17.46	139,533	+0.08(+0.47%)
Apr 11, 2014	17.32	17.52	17.23	17.37	119,018	-0.12(-0.68%)
Apr 10, 2014	17.93	17.96	17.47	17.49	230,085	-0.52(-2.87%)
Apr 09, 2014	18.10	18.10	17.84	18.01	158,806	-0.02(-0.12%)
Apr 08, 2014	17.98	18.30	17.98	18.03	175,582	+0.01(+0.08%)
Apr 07, 2014	17.96	18.08	17.69	18.02	177,484	-0.01(-0.04%)
Apr 04, 2014	18.50	18.60	17.94	18.02	234,953	-0.37(-2.01%)
Apr 03, 2014	18.38	18.50	18.28	18.39	104,027	-0.01(-0.04%)
Apr 02, 2014	18.42	18.50	17.99	18.40	186,257	+0.05(+0.28%)
Apr 01, 2014	18.09	18.39	17.97	18.35	212,336	+0.28(+1.55%)
Mar 31, 2014	17.74	18.14	17.74	18.07	177,966	+0.38(+2.17%)
Mar 28, 2014	17.68	18.05	17.60	17.68	91,503	-0.02(-0.12%)
Mar 27, 2014	17.96	18.11	17.62	17.71	100,645	-0.30(-1.64%)
Mar 26, 2014	18.43	18.43	17.99	18.00	123,534	-0.36(-1.97%)
Mar 25, 2014	18.43	18.43	18.28	18.36	98,878	+0.00(+0.00%)
Mar 24, 2014	18.45	18.66	18.24	18.36	135,091	-0.04(-0.20%)
Mar 21, 2014	18.50	18.80	18.35	18.40	399,887	-0.06(-0.32%)
Mar 20, 2014	18.09	18.47	18.08	18.46	208,441	+0.27(+1.50%)
Mar 19, 2014	18.25	18.39	18.06	18.19	117,360	-0.07(-0.40%)
Mar 18, 2014	18.10	18.27	18.06	18.26	134,579	+0.15(+0.82%)
Mar 17, 2014	17.92	18.19	17.91	18.11	192,518	+0.31(+1.74%)
Mar 14, 2014	17.70	18.01	17.09	17.80	125,358	+0.10(+0.58%)
Mar 13, 2014	17.85	17.95	17.57	17.70	110,159	-0.18(-0.99%)
Mar 12, 2014	17.82	17.99	17.59	17.88	86,318	-0.05(-0.29%)
Mar 11, 2014	18.02	18.04	17.68	17.93	99,050	-0.11(-0.61%)
Mar 10, 2014	17.86	18.09	17.86	18.04	79,573	+0.13(+0.70%)
Mar 07, 2014	17.99	18.13	17.83	17.91	103,814	+0.07(+0.37%)
Mar 06, 2014	17.66	17.95	17.58	17.85	75,901	+0.16(+0.88%)
Mar 05, 2014	17.72	17.77	17.60	17.69	84,818	-0.10(-0.58%)
Mar 04, 2014	17.50	18.02	17.46	17.80	294,431	+0.51(+2.95%)