National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	23.13	23.16	23.05	23.09	255,026	+0.17(+0.74%)
Nov 29, 2016	22.87	23.15	22.82	22.92	190,812	+0.17(+0.75%)
Nov 28, 2016	22.95	23.03	22.52	22.75	144,575	-0.31(-1.36%)
Nov 25, 2016	23.42	23.42	23.04	23.07	441,919	-0.36(-1.52%)
Nov 23, 2016		23.42	23.42	23.42	0	+0.05(+0.22%)
Nov 22, 2016	22.92	23.39	22.92	23.37	192,677	+0.36(+1.55%)
Nov 21, 2016	23.49	23.49	22.96	23.02	164,790	-0.36(-1.52%)
Nov 18, 2016	22.75	23.39	22.62	23.37	207,052	+0.60(+2.64%)
Nov 17, 2016	22.49	22.79	22.38	22.77	274,337	+0.38(+1.70%)
Nov 16, 2016	22.31	22.50	22.17	22.39	99,197	-0.02(-0.08%)
Nov 15, 2016	22.22	22.41	21.94	22.41	128,134	+0.02(+0.08%)
Nov 14, 2016	22.24	22.85	22.23	22.39	190,368	+0.33(+1.50%)
Nov 11, 2016	21.28	22.11	21.28	22.06	460,730	+0.69(+3.21%)
Nov 10, 2016	21.24	21.50	21.15	21.37	434,474	+0.39(+1.86%)
Nov 09, 2016	20.14	21.05	20.14	20.98	836,344	+1.00(+5.00%)
Nov 08, 2016	20.16	20.23	19.98	19.98	180,418	-0.19(-0.97%)
Nov 07, 2016	20.11	20.33	20.04	20.18	169,789	+0.23(+1.15%)
Nov 04, 2016	20.09	20.20	19.95	19.95	115,289	-0.14(-0.72%)
Nov 03, 2016	20.16	20.25	20.05	20.09	87,537	-0.02(-0.08%)
Nov 02, 2016	20.33	20.33	20.05	20.11	136,897	-0.25(-1.25%)
Nov 01, 2016	20.64	20.84	20.18	20.37	542,736	-0.25(-1.19%)
Oct 31, 2016	20.60	20.70	20.48	20.61	213,466	+0.06(+0.29%)
Oct 28, 2016	20.62	20.84	20.52	20.55	195,440	-0.15(-0.74%)
Oct 27, 2016	20.79	20.80	20.67	20.70	265,485	+0.05(+0.25%)
Oct 26, 2016	20.44	20.69	20.44	20.65	337,104	-0.01(-0.04%)
Oct 25, 2016	20.68	20.81	20.65	20.66	332,316	-0.08(-0.41%)
Oct 24, 2016	21.02	21.19	20.73	20.75	485,084	+0.00(+0.00%)
Oct 21, 2016	21.13	21.69	20.71	20.75	734,325	+1.30(+6.66%)
Oct 20, 2016	19.59	19.64	19.41	19.45	97,919	-0.10(-0.52%)
Oct 19, 2016	19.43	19.60	19.32	19.55	278,100	+0.16(+0.83%)
Oct 18, 2016	19.52	19.52	19.34	19.39	283,866	+0.08(+0.39%)
Oct 17, 2016	19.51	19.57	19.29	19.32	253,641	-0.19(-0.96%)
Oct 14, 2016	19.46	19.59	19.45	19.50	126,128	+0.17(+0.88%)
Oct 13, 2016	19.60	19.60	19.21	19.33	201,104	-0.43(-2.18%)
Oct 12, 2016	19.73	19.87	19.73	19.76	134,704	+0.03(+0.13%)
Oct 11, 2016	19.83	19.94	19.71	19.74	231,410	-0.19(-0.98%)
Oct 10, 2016	19.98	20.13	19.85	19.93	188,784	+0.01(+0.04%)
Oct 07, 2016	19.81	20.01	19.76	19.93	171,855	+0.03(+0.17%)
Oct 06, 2016	19.82	19.93	19.73	19.89	192,613	+0.03(+0.17%)
Oct 05, 2016	19.82	19.90	19.76	19.86	273,731	+0.10(+0.51%)
Oct 04, 2016	19.71	19.92	19.65	19.76	237,772	+0.08(+0.39%)
Oct 03, 2016	19.74	19.90	19.60	19.68	186,748	-0.11(-0.56%)
Sep 30, 2016	19.82	19.94	19.71	19.79	268,561	+0.08(+0.39%)
Sep 29, 2016	19.96	19.96	19.62	19.71	150,449	-0.19(-0.94%)
Sep 28, 2016	19.93	19.96	19.84	19.90	120,119	+0.08(+0.38%)
Sep 27, 2016	19.70	19.90	19.65	19.82	116,375	+0.12(+0.60%)
Sep 26, 2016	19.72	19.85	19.67	19.71	155,918	-0.14(-0.68%)
Sep 23, 2016	19.71	20.03	19.63	19.84	232,994	-0.02(-0.09%)
Sep 22, 2016	20.13	20.13	19.80	19.86	476,089	-0.14(-0.72%)
Sep 21, 2016	19.95	20.09	19.92	20.00	156,439	+0.14(+0.68%)
Sep 20, 2016	20.07	20.10	19.87	19.87	141,476	-0.14(-0.68%)
Sep 19, 2016	19.86	20.02	19.81	20.00	150,231	+0.14(+0.72%)
Sep 16, 2016	19.84	19.86	19.57	19.86	316,565	+0.02(+0.09%)
Sep 15, 2016	19.68	19.91	19.55	19.84	189,425	+0.20(+1.04%)
Sep 14, 2016	19.90	20.05	19.62	19.64	158,644	-0.30(-1.53%)
Sep 13, 2016	19.96	20.04	19.80	19.94	197,888	-0.20(-1.01%)
Sep 12, 2016	20.01	20.22	19.83	20.15	233,103	+0.07(+0.34%)
Sep 09, 2016	20.09	20.32	20.03	20.08	190,619	-0.15(-0.75%)
Sep 08, 2016	20.20	20.33	20.11	20.23	130,641	-0.02(-0.08%)
Sep 07, 2016	20.05	20.26	19.87	20.25	147,007	+0.07(+0.34%)
Sep 06, 2016	20.10	20.23	19.87	20.18	128,485	+0.07(+0.34%)
Sep 02, 2016	20.28	20.11	20.11	20.11	185,755	-0.14(-0.67%)

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.