National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.55	16.68	16.30	16.32	125,591	-0.21(-1.28%)
Feb 26, 2016	16.52	16.70	16.40	16.53	124,500	+0.08(+0.46%)
Feb 25, 2016	16.37	16.52	16.18	16.45	85,146	+0.11(+0.67%)
Feb 24, 2016	16.12	16.44	15.71	16.34	201,418	+0.03(+0.21%)
Feb 23, 2016	16.54	16.56	16.24	16.31	186,364	-0.30(-1.82%)
Feb 22, 2016	16.72	16.79	16.51	16.61	128,483	+0.03(+0.15%)
Feb 19, 2016	16.46	16.76	16.42	16.59	339,084	+0.11(+0.66%)
Feb 18, 2016	16.81	16.86	16.33	16.48	310,992	-0.35(-2.10%)
Feb 17, 2016	16.81	16.94	16.68	16.83	193,679	+0.17(+1.01%)
Feb 16, 2016	16.69	16.79	16.35	16.66	226,405	+0.21(+1.28%)
Feb 12, 2016	16.31	16.45	16.45	16.45	241,816	+0.34(+2.09%)
Feb 11, 2016	16.28	16.32	15.93	16.12	188,743	-0.51(-3.09%)
Feb 10, 2016	16.39	16.73	16.39	16.63	255,343	+0.38(+2.33%)
Feb 09, 2016	15.55	16.30	15.55	16.25	323,450	+0.49(+3.10%)
Feb 08, 2016	16.30	16.44	15.61	15.76	410,842	-0.77(-4.68%)
Feb 05, 2016	16.46	16.66	16.41	16.54	264,688	+0.07(+0.41%)
Feb 04, 2016	16.52	16.92	16.28	16.47	144,574	-0.07(-0.41%)
Feb 03, 2016	16.60	16.60	16.17	16.54	294,634	+0.09(+0.56%)
Feb 02, 2016	16.06	16.52	16.00	16.44	263,962	+0.29(+1.82%)
Feb 01, 2016	16.32	16.39	16.08	16.15	143,454	-0.42(-2.54%)
Jan 29, 2016	16.43	16.73	16.22	16.57	252,535	+0.19(+1.13%)
Jan 28, 2016	16.42	16.64	16.30	16.38	97,106	+0.19(+1.20%)
Jan 27, 2016	16.29	16.45	16.07	16.19	197,985	-0.19(-1.13%)
Jan 26, 2016	15.99	16.57	15.91	16.38	333,904	+0.68(+4.34%)
Jan 25, 2016	15.85	15.93	15.67	15.69	244,720	-0.25(-1.58%)
Jan 22, 2016	15.91	16.04	15.69	15.95	269,013	+0.24(+1.55%)
Jan 21, 2016	16.01	16.03	15.68	15.70	210,378	-0.27(-1.69%)
Jan 20, 2016	15.74	16.11	15.49	15.97	266,520	+0.03(+0.16%)
Jan 19, 2016	16.27	16.33	15.85	15.95	190,345	-0.16(-0.99%)
Jan 15, 2016	15.82	16.11	16.11	16.11	516,310	-0.13(-0.78%)
Jan 14, 2016	16.23	16.34	16.10	16.23	315,341	+0.05(+0.31%)
Jan 13, 2016	16.96	17.00	16.13	16.18	428,471	-0.77(-4.57%)
Jan 12, 2016	17.03	17.08	16.81	16.96	187,997	-0.01(-0.05%)
Jan 11, 2016	17.13	17.29	16.91	16.97	159,933	-0.12(-0.69%)
Jan 08, 2016	17.77	17.81	17.07	17.08	314,327	-0.52(-2.96%)
Jan 07, 2016	17.59	17.83	17.58	17.61	265,300	-0.13(-0.76%)
Jan 06, 2016	17.65	18.01	17.59	17.74	315,002	+0.03(+0.14%)
Jan 05, 2016	17.66	17.80	17.61	17.71	187,513	+0.13(+0.72%)
Jan 04, 2016	17.66	17.78	17.59	17.59	374,869	-0.40(-2.20%)
Dec 31, 2015	18.00	17.98	17.98	17.98	335,690	+0.00(+0.00%)
Dec 30, 2015	18.05	18.12	17.83	17.98	197,322	-0.05(-0.28%)
Dec 29, 2015	18.08	18.27	17.91	18.03	123,827	+0.03(+0.19%)
Dec 28, 2015	18.06	18.21	17.82	18.00	131,085	-0.07(-0.37%)
Dec 24, 2015	18.05	18.07	18.07	18.07	65,118	+0.02(+0.09%)
Dec 23, 2015	17.83	18.05	17.72	18.05	129,075	+0.25(+1.42%)
Dec 22, 2015	17.92	18.03	17.66	17.80	233,137	-0.03(-0.14%)
Dec 21, 2015	17.44	17.83	17.44	17.82	309,949	+0.40(+2.32%)
Dec 18, 2015	17.38	17.54	17.11	17.42	4,199,141	+0.03(+0.14%)
Dec 17, 2015	17.60	17.68	17.26	17.39	493,662	-0.19(-1.10%)
Dec 16, 2015	17.71	18.03	17.29	17.59	356,052	+0.04(+0.24%)
Dec 15, 2015	17.41	17.79	17.31	17.55	594,007	+0.24(+1.36%)
Dec 14, 2015	17.42	17.61	17.17	17.31	427,484	-0.07(-0.39%)
Dec 11, 2015	18.18	18.18	17.33	17.38	502,166	-0.80(-4.40%)
Dec 10, 2015	17.86	18.45	17.74	18.18	332,730	+0.28(+1.55%)
Dec 09, 2015	17.66	17.98	17.54	17.90	299,801	+0.23(+1.29%)
Dec 08, 2015	17.46	17.80	17.20	17.67	603,945	+0.08(+0.43%)
Dec 07, 2015	18.16	18.19	17.23	17.60	554,847	-0.57(-3.15%)
Dec 04, 2015	18.30	18.46	17.97	18.17	439,416	-0.12(-0.64%)
Dec 03, 2015	18.72	19.07	18.20	18.29	280,634	-0.34(-1.81%)
Dec 02, 2015	19.20	19.41	18.57	18.62	187,170	-0.56(-2.94%)

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.