NBT BANCORP Historical Stock Price

Below is the stock price history for Nbt Bancorp NBTB. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Nbt Bancorp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Nbt Bancorp Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	20.39	20.82	20.34	20.70	18,404
2013-06-17	20.53	20.53	20.12	20.26	8,342
2013-06-14	20.28	20.28	20.03	20.055	4,888
2013-06-13	20.04	20.41	20.03	20.35	8,081
2013-06-12	20.32	20.32	20.01	20.04	2,935
2013-06-11	20.19	20.41	20.18	20.21	3,564
2013-06-10	20.32	20.56	20.32	20.56	2,844
2013-06-07	20.20	20.39	20.20	20.37	1,405
2013-06-06	20.16	20.21	19.95	20.21	4,040
2013-06-05	20.18	20.24	19.93	20.07	8,992
2013-06-04	20.40	20.40	19.96	20.19	7,091
2013-06-03	19.99	20.35	19.94	20.21	15,648
2013-05-31	20.21	20.22	19.93	19.93	1,946
2013-05-30	20.27	20.30	20.22	20.23	2,181
2013-05-29	20.31	20.38	20.06	20.19	4,270
2013-05-28	20.64	20.89	20.46	20.66	6,381
2013-05-24	20.10	20.40	20.05	20.37	5,682
2013-05-23	20.17	20.29	20.08	20.26	5,300
2013-05-22	20.64	20.86	20.19	20.30	8,848
2013-05-21	20.50	20.74	20.46	20.70	6,274
2013-05-20	20.54	20.74	20.54	20.60	7,009
2013-05-17	20.43	20.54	20.39	20.53	7,195
2013-05-16	20.25	20.39	20.24	20.36	7,936
2013-05-15	20.10	20.39	20.06	20.255	5,760
2013-05-14	20.08	20.25	20.06	20.23	4,682
2013-05-13	20.15	20.18	20.03	20.13	4,240
2013-05-10	20.18	20.29	20.11	20.17	4,208
2013-05-09	20.34	20.34	20.16	20.16	6,666
2013-05-08	20.30	20.42	20.08	20.37	6,811
2013-05-07	20.17	20.34	20.04	20.34	7,574

» More Nbt Bancorp Stock Price History