Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NBT Bancorp Inc (NQ: NBTB )

36.18 -1.00 (-2.69%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 3, 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 10.80 10.92 10.59 10.59 33,667 -0.23(-2.13%)
May 28, 2002 10.62 10.97 10.24 10.82 78,397 +0.28(+2.66%)
May 27, 2002 10.99 10.99 10.48 10.54 66,693 +0.00(+0.00%)
May 24, 2002 10.99 10.99 10.48 10.54 66,693 -0.46(-4.20%)
May 23, 2002 11.10 11.17 10.76 11.00 63,647 -0.19(-1.67%)
May 22, 2002 10.73 10.86 10.59 11.19 109,178 +0.38(+3.52%)
May 21, 2002 10.82 11.08 10.65 10.81 53,066 -0.22(-2.04%)
May 20, 2002 11.27 11.27 10.97 11.03 48,256 -0.36(-3.17%)
May 17, 2002 11.32 11.40 10.91 11.40 62,685 +0.09(+0.82%)
May 16, 2002 11.20 11.31 10.68 11.30 72,144 +0.11(+0.95%)
May 15, 2002 11.13 11.25 11.05 11.20 52,585 -0.02(-0.17%)
May 14, 2002 10.98 11.25 10.76 11.21 129,058 +0.21(+1.87%)
May 13, 2002 10.59 11.01 10.56 11.01 36,873 +0.39(+3.70%)
May 10, 2002 10.79 10.92 10.42 10.62 69,739 -0.25(-2.29%)
May 09, 2002 11.26 11.32 10.72 10.87 115,271 -0.49(-4.29%)
May 08, 2002 11.33 11.35 11.07 11.35 93,146 +0.03(+0.28%)
May 07, 2002 11.28 11.32 10.90 11.32 99,719 +0.03(+0.28%)
May 06, 2002 11.10 11.30 10.92 11.29 96,834 +0.16(+1.40%)
May 03, 2002 10.92 11.17 10.76 11.13 92,986 +0.05(+0.45%)
May 02, 2002 10.89 11.16 10.70 11.08 198,798 -0.07(-0.67%)
May 01, 2002 10.85 11.25 10.38 11.16 480,963 -0.09(-0.83%)
Apr 30, 2002 10.04 11.32 9.989 11.25 218,998 +1.18(+11.70%)
Apr 29, 2002 9.812 10.30 9.606 10.07 61,403 +0.32(+3.32%)
Apr 26, 2002 9.699 9.824 9.693 9.750 32,064 -0.09(-0.88%)
Apr 25, 2002 9.943 10.06 9.730 9.836 61,403 -0.15(-1.51%)
Apr 24, 2002 9.593 10.09 9.593 9.986 68,617 +0.44(+4.64%)
Apr 23, 2002 9.462 9.687 9.462 9.543 79,038 +0.03(+0.32%)
Apr 22, 2002 9.487 9.668 9.325 9.513 45,050 +0.02(+0.26%)
Apr 19, 2002 9.512 9.543 9.400 9.488 45,050 -0.02(-0.26%)
Apr 18, 2002 9.325 9.512 9.219 9.512 32,705 +0.23(+2.48%)
Apr 17, 2002 9.425 9.431 9.051 9.282 28,216 -0.20(-2.10%)
Apr 16, 2002 9.419 9.481 8.732 9.481 105,972 +0.13(+1.39%)
Apr 15, 2002 9.450 9.456 9.325 9.351 29,499 -0.13(-1.37%)
Apr 12, 2002 9.350 9.481 9.231 9.481 214,028 +0.21(+2.28%)
Apr 11, 2002 9.344 9.481 9.269 9.270 31,583 -0.06(-0.66%)
Apr 10, 2002 9.194 9.344 8.982 9.331 43,928 +0.17(+1.83%)
Apr 09, 2002 8.945 9.256 8.863 9.163 41,042 +0.21(+2.37%)
Apr 08, 2002 8.910 8.951 8.795 8.951 105,010 +0.01(+0.07%)
Apr 05, 2002 8.888 8.951 8.859 8.945 59,318 +0.01(+0.14%)
Apr 04, 2002 8.888 8.932 8.857 8.932 32,865 +0.07(+0.85%)
Apr 03, 2002 9.132 9.219 8.857 8.857 49,058 -0.11(-1.18%)
Apr 02, 2002 8.858 9.200 8.857 8.963 27,414 -0.08(-0.90%)
Apr 01, 2002 9.222 9.263 8.795 9.044 47,615 -0.15(-1.63%)
Mar 29, 2002 9.394 9.450 9.188 9.194 51,623 +0.00(+0.00%)
Mar 28, 2002 9.394 9.450 9.188 9.194 51,623 -0.17(-1.86%)
Mar 27, 2002 9.231 9.450 9.094 9.369 65,892 +0.14(+1.49%)
Mar 26, 2002 9.138 9.231 8.920 9.231 42,805 +0.17(+1.86%)
Mar 25, 2002 9.219 9.294 9.044 9.063 30,461 -0.16(-1.76%)
Mar 22, 2002 9.281 9.419 9.225 9.225 60,761 -0.13(-1.40%)
Mar 21, 2002 9.169 9.356 9.144 9.356 79,198 +0.21(+2.26%)
Mar 20, 2002 9.157 9.200 9.076 9.150 39,759 -0.01(-0.14%)
Mar 19, 2002 9.076 9.163 8.913 9.163 75,831 +0.12(+1.31%)
Mar 18, 2002 8.920 9.107 8.795 9.044 82,244 +0.01(+0.06%)
Mar 15, 2002 8.907 9.076 8.907 9.039 95,391 -0.06(-0.61%)
Mar 14, 2002 8.867 9.169 8.857 9.094 46,813 +0.14(+1.60%)
Mar 13, 2002 8.976 9.032 8.795 8.951 46,012 -0.02(-0.21%)
Mar 12, 2002 8.982 9.044 8.795 8.969 49,859 +0.04(+0.49%)
Mar 11, 2002 8.963 9.013 8.832 8.926 27,735 -0.06(-0.62%)
Mar 08, 2002 8.842 8.982 8.826 8.982 20,681 +0.12(+1.41%)
Mar 07, 2002 8.859 8.888 8.739 8.857 222,205 +0.00(+0.00%)
Mar 06, 2002 8.932 8.932 8.795 8.857 52,906 -0.03(-0.35%)
Mar 05, 2002 8.982 9.013 8.670 8.888 34,469 -0.07(-0.84%)
Mar 04, 2002 8.820 9.013 8.820 8.963 48,096 +0.07(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.