NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.64	13.87	13.58	13.73	275,523	+0.11(+0.81%)
May 30, 2012	13.87	13.87	13.62	13.62	184,292	-0.31(-2.23%)
May 29, 2012	13.93	14.00	13.77	13.93	135,886	+0.08(+0.59%)
May 25, 2012	13.87	13.96	13.75	13.85	200,839	-0.02(-0.15%)
May 24, 2012	13.74	13.89	13.52	13.87	161,637	+0.20(+1.45%)
May 23, 2012	13.65	13.76	13.53	13.67	233,567	-0.10(-0.75%)
May 22, 2012	13.78	13.97	13.70	13.78	207,486	-0.01(-0.05%)
May 21, 2012	13.75	13.94	13.65	13.78	259,482	+0.08(+0.55%)
May 18, 2012	13.83	13.90	13.69	13.71	283,659	-0.03(-0.25%)
May 17, 2012	13.78	14.02	13.72	13.74	307,761	-0.03(-0.25%)
May 16, 2012	13.90	14.03	13.76	13.78	200,267	-0.10(-0.69%)
May 15, 2012	13.89	14.02	13.81	13.87	223,104	+0.00(+0.00%)
May 14, 2012	13.83	13.98	13.76	13.87	178,629	-0.10(-0.73%)
May 11, 2012	13.87	14.04	13.82	13.98	175,256	-0.06(-0.44%)
May 10, 2012	13.84	14.05	13.83	14.04	155,965	+0.31(+2.24%)
May 09, 2012	13.78	14.00	13.69	13.73	94,124	-0.18(-1.33%)
May 08, 2012	13.69	13.96	13.69	13.91	196,902	+0.14(+1.04%)
May 07, 2012	13.69	13.98	13.69	13.77	215,600	+0.03(+0.20%)
May 04, 2012	13.74	14.17	13.54	13.74	317,191	-0.07(-0.50%)
May 03, 2012	13.93	14.10	13.69	13.81	167,266	-0.14(-0.98%)
May 02, 2012	13.83	13.99	13.73	13.95	104,864	+0.01(+0.10%)
May 01, 2012	14.04	14.37	13.91	13.93	138,499	-0.13(-0.92%)
Apr 30, 2012	14.40	14.40	14.04	14.06	170,783	-0.34(-2.38%)
Apr 27, 2012	14.19	14.42	14.05	14.41	126,164	+0.23(+1.64%)
Apr 26, 2012	14.15	14.28	14.04	14.17	103,131	-0.04(-0.29%)
Apr 25, 2012	14.50	14.56	14.15	14.22	182,884	-0.13(-0.91%)
Apr 24, 2012	14.40	14.45	14.27	14.35	171,195	-0.10(-0.66%)
Apr 23, 2012	14.23	14.49	14.22	14.44	206,561	-0.06(-0.42%)
Apr 20, 2012	14.50	14.64	14.22	14.50	202,165	+0.35(+2.47%)
Apr 19, 2012	14.30	14.43	14.07	14.15	102,084	-0.14(-0.96%)
Apr 18, 2012	14.61	14.61	14.20	14.29	149,870	-0.41(-2.79%)
Apr 17, 2012	14.64	14.86	14.60	14.70	107,959	+0.22(+1.51%)
Apr 16, 2012	14.29	14.59	14.24	14.48	73,223	+0.24(+1.68%)
Apr 13, 2012	14.54	14.61	14.23	14.24	108,625	-0.40(-2.71%)
Apr 12, 2012	14.56	14.69	14.48	14.64	96,134	+0.10(+0.71%)
Apr 11, 2012	14.42	14.54	14.35	14.54	119,573	+0.23(+1.63%)
Apr 10, 2012	14.55	14.55	14.24	14.30	167,655	-0.25(-1.69%)
Apr 09, 2012	14.49	14.66	14.40	14.55	111,576	-0.26(-1.76%)
Apr 05, 2012	14.74	14.95	14.70	14.81	122,850	-0.11(-0.73%)
Apr 04, 2012	15.07	15.15	14.87	14.92	82,990	-0.38(-2.46%)
Apr 03, 2012	15.34	15.40	15.14	15.30	112,700	-0.09(-0.58%)
Apr 02, 2012	15.08	15.39	14.99	15.39	133,794	+0.27(+1.81%)
Mar 30, 2012	15.39	15.39	15.06	15.11	200,990	-0.14(-0.94%)
Mar 29, 2012	15.17	15.29	14.93	15.26	127,285	-0.07(-0.45%)
Mar 28, 2012	15.11	15.41	15.11	15.32	217,404	+0.19(+1.27%)
Mar 27, 2012	15.30	15.44	15.13	15.13	219,883	-0.19(-1.25%)
Mar 26, 2012	15.17	15.41	15.12	15.32	260,616	+0.28(+1.87%)
Mar 23, 2012	14.89	15.05	14.64	15.04	292,458	+0.09(+0.60%)
Mar 22, 2012	15.00	15.14	14.77	14.95	233,039	-0.21(-1.35%)
Mar 21, 2012	15.28	15.32	15.14	15.16	177,275	-0.07(-0.45%)
Mar 20, 2012	15.26	15.39	15.18	15.23	200,365	-0.14(-0.89%)
Mar 19, 2012	15.17	15.54	15.04	15.37	136,254	+0.18(+1.17%)
Mar 16, 2012	15.21	15.37	15.06	15.19	195,480	+0.05(+0.32%)
Mar 15, 2012	14.97	15.17	14.82	15.14	120,065	+0.26(+1.75%)
Mar 14, 2012	15.15	15.18	14.78	14.88	118,470	-0.30(-1.98%)
Mar 13, 2012	14.87	15.19	14.77	15.18	160,056	+0.47(+3.21%)
Mar 12, 2012	14.81	14.82	14.61	14.71	116,495	-0.04(-0.28%)
Mar 09, 2012	14.57	14.93	14.57	14.75	126,262	+0.18(+1.22%)
Mar 08, 2012	14.54	14.61	14.26	14.57	85,348	+0.16(+1.14%)
Mar 07, 2012	14.27	14.50	14.20	14.41	122,827	+0.20(+1.40%)
Mar 06, 2012	14.41	14.52	14.20	14.21	202,780	-0.37(-2.54%)
Mar 05, 2012	14.53	14.75	14.45	14.58	182,234	-0.02(-0.14%)
Mar 02, 2012	14.97	14.97	14.50	14.60	190,540	-0.34(-2.29%)