National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	27.81	28.00	27.59	27.65	175,667	-0.27(-0.98%)
Mar 30, 2017	27.02	28.02	27.02	27.92	427,182	+0.89(+3.31%)
Mar 29, 2017	27.47	27.47	27.00	27.03	209,462	-0.48(-1.73%)
Mar 28, 2017	27.02	27.52	26.47	27.51	115,466	+0.35(+1.28%)
Mar 27, 2017	26.58	27.24	26.29	27.16	186,229	+0.09(+0.35%)
Mar 24, 2017	26.68	27.10	26.56	27.06	176,659	+0.52(+1.95%)
Mar 23, 2017	25.80	26.61	25.80	26.55	104,504	+0.69(+2.67%)
Mar 22, 2017	26.03	26.30	25.67	25.86	174,545	-0.43(-1.65%)
Mar 21, 2017	28.14	28.14	26.26	26.29	216,958	-1.65(-5.91%)
Mar 20, 2017	28.19	28.19	27.75	27.94	127,645	-0.43(-1.50%)
Mar 17, 2017	28.08	28.37	27.72	28.37	480,178	+0.29(+1.03%)
Mar 16, 2017	27.95	28.18	27.71	28.08	101,133	+0.30(+1.07%)
Mar 15, 2017	27.97	28.22	27.74	27.78	103,193	-0.10(-0.37%)
Mar 14, 2017	27.68	27.96	27.44	27.88	75,773	+0.01(+0.03%)
Mar 13, 2017	27.85	28.20	27.76	27.87	91,940	+0.00(+0.00%)
Mar 10, 2017	27.99	28.24	27.58	27.87	136,835	+0.08(+0.28%)
Mar 09, 2017	27.96	28.09	27.77	27.80	122,939	-0.09(-0.34%)
Mar 08, 2017	28.25	28.25	27.81	27.89	147,434	-0.04(-0.15%)
Mar 07, 2017	27.79	28.09	27.74	27.93	214,155	+0.14(+0.49%)
Mar 06, 2017	27.99	27.99	27.63	27.80	238,366	-0.30(-1.06%)
Mar 03, 2017	28.30	28.51	27.98	28.09	188,496	-0.13(-0.45%)
Mar 02, 2017	28.96	28.96	28.20	28.22	87,163	-0.74(-2.56%)
Mar 01, 2017	28.50	29.01	28.48	28.96	176,892	+0.89(+3.18%)
Feb 28, 2017	28.14	28.20	27.96	28.07	182,075	-0.14(-0.51%)
Feb 27, 2017	28.11	28.26	28.04	28.21	115,962	+0.09(+0.30%)
Feb 24, 2017	28.01	28.20	27.90	28.13	140,782	-0.17(-0.60%)
Feb 23, 2017	28.22	28.37	28.06	28.30	129,369	+0.13(+0.45%)
Feb 22, 2017	28.07	28.26	27.82	28.17	100,429	+0.12(+0.42%)
Feb 21, 2017	28.15	28.19	27.83	28.05	84,860	-0.06(-0.21%)
Feb 17, 2017		28.11	28.11	28.11	0	-0.24(-0.84%)
Feb 16, 2017	28.06	28.35	27.83	28.35	152,390	+0.28(+1.00%)
Feb 15, 2017	27.97	28.14	27.76	28.07	130,219	+0.22(+0.79%)
Feb 14, 2017	27.25	27.91	27.06	27.85	195,906	+0.52(+1.90%)
Feb 13, 2017	27.13	27.48	27.13	27.33	120,591	+0.32(+1.19%)
Feb 10, 2017	26.94	27.06	26.75	27.01	98,836	+0.30(+1.11%)
Feb 09, 2017	26.63	26.80	26.61	26.71	331,648	+0.08(+0.29%)
Feb 08, 2017	27.07	27.10	26.46	26.63	150,645	-0.53(-1.97%)
Feb 07, 2017	27.68	27.75	27.05	27.17	284,838	-0.51(-1.84%)
Feb 06, 2017	27.86	27.99	27.63	27.68	120,604	-0.16(-0.58%)
Feb 03, 2017	27.59	27.94	27.49	27.84	186,944	+0.55(+2.02%)
Feb 02, 2017	27.48	27.74	27.16	27.29	148,004	-0.42(-1.53%)
Feb 01, 2017	27.80	28.19	27.49	27.71	225,756	+0.12(+0.43%)
Jan 31, 2017	27.25	27.77	27.25	27.59	219,697	+0.01(+0.03%)
Jan 30, 2017	28.03	28.03	27.46	27.58	180,585	-0.65(-2.29%)
Jan 27, 2017	28.03	28.50	27.58	28.23	307,686	+1.20(+4.43%)
Jan 26, 2017	26.79	27.08	26.74	27.03	158,605	+0.12(+0.44%)
Jan 25, 2017	26.76	26.96	26.60	26.91	119,252	+0.42(+1.57%)
Jan 24, 2017	26.42	26.69	26.07	26.50	167,496	+0.25(+0.97%)
Jan 23, 2017	26.11	26.46	26.11	26.24	99,518	-0.03(-0.10%)
Jan 20, 2017	26.04	26.40	25.95	26.27	131,693	+0.22(+0.85%)
Jan 19, 2017	26.15	26.15	25.89	26.05	131,142	-0.04(-0.16%)
Jan 18, 2017	25.76	26.10	25.64	26.09	126,354	+0.39(+1.52%)
Jan 17, 2017	26.19	26.34	25.67	25.70	124,504	-0.73(-2.76%)
Jan 13, 2017		26.43	26.43	26.43	0	+0.24(+0.91%)
Jan 12, 2017	26.45	26.45	25.88	26.19	88,111	-0.34(-1.28%)
Jan 11, 2017	26.32	26.66	26.07	26.53	284,631	+0.15(+0.58%)
Jan 10, 2017	26.27	26.46	26.12	26.38	324,022	+0.06(+0.23%)
Jan 09, 2017	26.68	26.68	26.27	26.32	170,041	-0.56(-2.08%)
Jan 06, 2017	26.87	27.02	26.70	26.88	121,512	+0.04(+0.16%)
Jan 05, 2017	27.62	27.62	26.71	26.84	224,959	-0.82(-2.98%)
Jan 04, 2017	27.24	27.67	27.20	27.66	228,953	+0.53(+1.94%)

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.