National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	15.62	15.89	15.50	15.83	295,601	+0.20(+1.27%)
Apr 29, 2014	15.78	15.79	15.62	15.63	285,431	-0.07(-0.47%)
Apr 28, 2014	16.04	16.04	15.70	15.71	267,122	-0.33(-2.06%)
Apr 25, 2014	16.05	16.44	15.95	16.04	245,274	-0.15(-0.92%)
Apr 24, 2014	16.35	16.42	16.14	16.18	113,790	-0.14(-0.86%)
Apr 23, 2014	16.51	16.51	16.30	16.32	210,512	-0.17(-1.00%)
Apr 22, 2014	16.27	16.65	16.27	16.49	136,880	+0.20(+1.22%)
Apr 21, 2014	16.39	16.41	16.13	16.29	96,277	-0.14(-0.85%)
Apr 17, 2014	16.23	16.43	16.43	16.43	161,831	+0.14(+0.86%)
Apr 16, 2014	16.39	16.45	16.27	16.29	97,648	+0.01(+0.05%)
Apr 15, 2014	16.17	16.45	16.05	16.28	164,713	+0.12(+0.71%)
Apr 14, 2014	16.59	16.60	16.08	16.17	214,498	-0.26(-1.56%)
Apr 11, 2014	16.56	16.64	16.32	16.42	249,310	-0.31(-1.83%)
Apr 10, 2014	16.45	16.87	16.45	16.73	663,460	+0.26(+1.56%)
Apr 09, 2014	16.41	16.49	16.36	16.47	144,318	+0.07(+0.40%)
Apr 08, 2014	16.45	16.62	16.33	16.41	240,934	-0.08(-0.50%)
Apr 07, 2014	16.25	16.50	16.19	16.49	223,422	+0.12(+0.76%)
Apr 04, 2014	16.60	16.73	16.17	16.37	303,498	-0.20(-1.20%)
Apr 03, 2014	16.83	16.83	16.53	16.56	142,401	-0.26(-1.52%)
Apr 02, 2014	16.90	17.02	16.79	16.82	129,602	-0.03(-0.20%)
Apr 01, 2014	16.60	17.03	16.56	16.85	248,480	+0.27(+1.64%)
Mar 31, 2014	16.48	16.67	16.47	16.58	164,525	+0.14(+0.85%)
Mar 28, 2014	16.24	16.66	16.24	16.44	211,762	+0.17(+1.07%)
Mar 27, 2014	16.46	16.53	16.23	16.27	115,986	-0.15(-0.91%)
Mar 26, 2014	16.93	16.93	16.39	16.42	191,873	-0.39(-2.31%)
Mar 25, 2014	17.03	17.06	16.74	16.80	114,969	-0.17(-1.02%)
Mar 24, 2014	17.12	17.20	16.85	16.98	205,980	-0.12(-0.72%)
Mar 21, 2014	17.22	17.50	17.02	17.10	562,459	-0.08(-0.48%)
Mar 20, 2014	16.37	17.44	16.37	17.18	1,204,472	+0.74(+4.52%)
Mar 19, 2014	16.48	16.63	16.43	16.44	465,331	-0.10(-0.60%)
Mar 18, 2014	16.66	16.66	16.52	16.54	185,681	-0.07(-0.40%)
Mar 17, 2014	16.80	16.95	16.58	16.61	288,288	-0.12(-0.69%)
Mar 14, 2014	16.57	17.04	16.57	16.72	148,933	+0.06(+0.35%)
Mar 13, 2014	16.61	16.68	16.50	16.66	184,723	+0.09(+0.55%)
Mar 12, 2014	16.53	16.64	16.42	16.57	129,080	+0.00(+0.00%)
Mar 11, 2014	16.57	16.71	16.47	16.57	93,512	-0.03(-0.20%)
Mar 10, 2014	16.48	16.73	16.46	16.61	120,951	+0.05(+0.30%)
Mar 07, 2014	16.60	16.73	16.47	16.56	212,294	+0.08(+0.50%)
Mar 06, 2014	16.47	16.51	16.28	16.47	143,469	-0.01(-0.05%)
Mar 05, 2014	16.45	16.55	16.31	16.48	130,591	-0.04(-0.25%)
Mar 04, 2014	16.33	16.86	16.30	16.52	314,991	+0.39(+2.40%)
Mar 03, 2014	16.09	16.20	15.94	16.14	108,067	-0.04(-0.25%)
Feb 28, 2014	16.40	16.65	16.15	16.18	306,147	-0.17(-1.06%)
Feb 27, 2014	16.06	16.35	15.94	16.35	79,474	+0.21(+1.28%)
Feb 26, 2014	16.13	16.25	15.91	16.14	121,198	+0.06(+0.36%)
Feb 25, 2014	16.04	16.19	15.91	16.09	437,457	+0.00(+0.00%)
Feb 24, 2014	15.86	16.23	15.86	16.09	139,266	+0.15(+0.93%)
Feb 21, 2014	15.86	16.05	15.78	15.94	252,672	+0.16(+1.04%)
Feb 20, 2014	15.78	15.97	15.66	15.77	213,743	-0.01(-0.05%)
Feb 19, 2014	16.51	16.66	15.76	15.78	312,935	-0.84(-5.06%)
Feb 18, 2014	17.09	17.09	16.38	16.62	104,827	+0.23(+1.41%)
Feb 14, 2014	16.47	16.39	16.39	16.39	81,058	-0.06(-0.35%)
Feb 13, 2014	16.15	16.48	16.06	16.45	209,536	+0.27(+1.68%)
Feb 12, 2014	16.14	16.36	16.13	16.18	95,279	+0.02(+0.10%)
Feb 11, 2014	15.78	16.19	15.70	16.16	169,826	+0.34(+2.14%)
Feb 10, 2014	15.72	15.88	15.69	15.82	132,019	+0.03(+0.21%)
Feb 07, 2014	15.56	15.80	15.50	15.79	219,560	+0.24(+1.54%)
Feb 06, 2014	15.82	15.82	15.50	15.55	191,450	-0.12(-0.74%)
Feb 05, 2014	15.67	15.73	15.47	15.67	220,023	-0.04(-0.26%)
Feb 04, 2014	15.66	16.16	15.65	15.71	344,696	+0.10(+0.63%)

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.