Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NBT Bancorp Inc (NQ: NBTB )

38.25 +0.43 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 10.90 11.02 10.68 10.68 33,377 -0.23(-2.13%)
May 28, 2002 10.71 11.06 10.33 10.92 77,722 +0.28(+2.66%)
May 27, 2002 11.09 11.09 10.57 10.63 66,119 +0.00(+0.00%)
May 24, 2002 11.09 11.09 10.57 10.63 66,119 -0.47(-4.20%)
May 23, 2002 11.19 11.26 10.85 11.10 63,099 -0.19(-1.67%)
May 22, 2002 10.83 10.95 10.68 11.29 108,239 +0.38(+3.52%)
May 21, 2002 10.92 11.18 10.75 10.90 52,609 -0.23(-2.04%)
May 20, 2002 11.37 11.37 11.07 11.13 47,841 -0.36(-3.17%)
May 17, 2002 11.42 11.49 11.00 11.49 62,146 +0.09(+0.82%)
May 16, 2002 11.29 11.41 10.77 11.40 71,523 +0.11(+0.95%)
May 15, 2002 11.22 11.34 11.14 11.29 52,132 -0.02(-0.17%)
May 14, 2002 11.07 11.34 10.85 11.31 127,947 +0.21(+1.87%)
May 13, 2002 10.68 11.10 10.65 11.10 36,556 +0.40(+3.70%)
May 10, 2002 10.88 11.01 10.51 10.71 69,139 -0.25(-2.29%)
May 09, 2002 11.36 11.42 10.81 10.96 114,278 -0.49(-4.29%)
May 08, 2002 11.43 11.45 11.17 11.45 92,344 +0.03(+0.28%)
May 07, 2002 11.38 11.42 11.00 11.42 98,861 +0.03(+0.28%)
May 06, 2002 11.20 11.39 11.01 11.39 96,000 +0.16(+1.40%)
May 03, 2002 11.01 11.27 10.85 11.23 92,186 +0.05(+0.45%)
May 02, 2002 10.98 11.26 10.80 11.18 197,087 -0.08(-0.67%)
May 01, 2002 10.95 11.34 10.47 11.26 476,824 -0.09(-0.83%)
Apr 30, 2002 10.13 11.42 10.08 11.35 217,114 +1.19(+11.70%)
Apr 29, 2002 9.897 10.39 9.689 10.16 60,874 +0.33(+3.32%)
Apr 26, 2002 9.783 9.909 9.777 9.834 31,788 -0.09(-0.88%)
Apr 25, 2002 10.03 10.15 9.815 9.921 60,874 -0.15(-1.51%)
Apr 24, 2002 9.677 10.18 9.677 10.07 68,026 +0.45(+4.64%)
Apr 23, 2002 9.544 9.772 9.544 9.626 78,358 +0.03(+0.32%)
Apr 22, 2002 9.570 9.752 9.406 9.595 44,662 +0.03(+0.26%)
Apr 19, 2002 9.595 9.626 9.481 9.570 44,662 -0.02(-0.26%)
Apr 18, 2002 9.406 9.595 9.299 9.595 32,424 +0.23(+2.48%)
Apr 17, 2002 9.507 9.513 9.129 9.363 27,973 -0.20(-2.10%)
Apr 16, 2002 9.500 9.563 8.808 9.563 105,060 +0.13(+1.39%)
Apr 15, 2002 9.532 9.538 9.406 9.432 29,245 -0.13(-1.37%)
Apr 12, 2002 9.431 9.563 9.312 9.563 212,186 +0.21(+2.28%)
Apr 11, 2002 9.425 9.563 9.349 9.350 31,311 -0.06(-0.66%)
Apr 10, 2002 9.274 9.425 9.060 9.412 43,549 +0.17(+1.83%)
Apr 09, 2002 9.022 9.337 8.940 9.242 40,689 +0.21(+2.37%)
Apr 08, 2002 8.988 9.028 8.871 9.028 104,106 +0.01(+0.07%)
Apr 05, 2002 8.966 9.028 8.936 9.022 58,808 +0.01(+0.14%)
Apr 04, 2002 8.966 9.010 8.934 9.010 32,582 +0.08(+0.85%)
Apr 03, 2002 9.211 9.299 8.934 8.934 48,636 -0.11(-1.18%)
Apr 02, 2002 8.935 9.280 8.934 9.041 27,178 -0.08(-0.90%)
Apr 01, 2002 9.302 9.343 8.871 9.123 47,205 -0.15(-1.63%)
Mar 29, 2002 9.475 9.532 9.268 9.274 51,179 +0.00(+0.00%)
Mar 28, 2002 9.475 9.532 9.268 9.274 51,179 -0.18(-1.86%)
Mar 27, 2002 9.312 9.532 9.173 9.450 65,324 +0.14(+1.49%)
Mar 26, 2002 9.217 9.312 8.997 9.312 42,437 +0.17(+1.86%)
Mar 25, 2002 9.299 9.375 9.123 9.142 30,198 -0.16(-1.76%)
Mar 22, 2002 9.362 9.500 9.305 9.305 60,238 -0.13(-1.40%)
Mar 21, 2002 9.249 9.437 9.224 9.437 78,517 +0.21(+2.26%)
Mar 20, 2002 9.236 9.280 9.154 9.229 39,417 -0.01(-0.14%)
Mar 19, 2002 9.154 9.242 8.991 9.242 75,179 +0.12(+1.31%)
Mar 18, 2002 8.997 9.186 8.871 9.123 81,536 +0.01(+0.06%)
Mar 15, 2002 8.984 9.154 8.984 9.117 94,570 -0.06(-0.61%)
Mar 14, 2002 8.944 9.249 8.934 9.173 46,410 +0.14(+1.60%)
Mar 13, 2002 9.054 9.110 8.871 9.028 45,616 -0.02(-0.21%)
Mar 12, 2002 9.060 9.123 8.871 9.047 49,430 +0.04(+0.49%)
Mar 11, 2002 9.041 9.091 8.909 9.003 27,496 -0.06(-0.62%)
Mar 08, 2002 8.918 9.060 8.903 9.060 20,503 +0.13(+1.41%)
Mar 07, 2002 8.936 8.966 8.815 8.934 220,292 +0.00(+0.00%)
Mar 06, 2002 9.010 9.010 8.871 8.934 52,450 -0.03(-0.35%)
Mar 05, 2002 9.060 9.091 8.745 8.966 34,172 -0.08(-0.84%)
Mar 04, 2002 8.896 9.091 8.896 9.041 47,682 +0.08(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.