National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	16.83	16.96	16.73	16.85	240,397	+0.03(+0.15%)
Apr 28, 2016	16.69	16.92	16.63	16.83	389,588	+0.03(+0.15%)
Apr 27, 2016	16.67	16.83	16.56	16.80	140,243	+0.10(+0.61%)
Apr 26, 2016	16.72	16.94	16.65	16.70	182,564	+0.05(+0.30%)
Apr 25, 2016	16.92	16.92	16.49	16.65	283,557	-0.36(-2.13%)
Apr 22, 2016	16.82	17.45	16.17	17.01	531,792	-0.48(-2.75%)
Apr 21, 2016	17.78	17.88	17.48	17.49	281,554	-0.24(-1.38%)
Apr 20, 2016	17.66	17.85	17.55	17.74	288,099	+0.05(+0.29%)
Apr 19, 2016	17.59	17.81	17.59	17.69	187,937	+0.18(+1.01%)
Apr 18, 2016	17.36	17.58	17.32	17.51	191,149	+0.05(+0.29%)
Apr 15, 2016	17.52	17.65	17.44	17.46	133,564	-0.09(-0.53%)
Apr 14, 2016	17.67	17.78	17.48	17.55	139,572	-0.14(-0.81%)
Apr 13, 2016	17.42	17.77	17.42	17.69	125,294	+0.40(+2.34%)
Apr 12, 2016	16.94	17.31	16.94	17.29	239,019	+0.32(+1.89%)
Apr 11, 2016	16.57	17.00	16.55	16.97	709,630	+0.50(+3.02%)
Apr 08, 2016	16.61	16.72	16.46	16.47	162,911	-0.01(-0.05%)
Apr 07, 2016	16.62	16.74	16.40	16.48	404,642	-0.27(-1.61%)
Apr 06, 2016	16.76	16.82	16.67	16.75	158,131	-0.03(-0.15%)
Apr 05, 2016	16.94	17.04	16.78	16.78	410,828	-0.29(-1.68%)
Apr 04, 2016	17.26	17.27	17.03	17.06	101,127	-0.15(-0.88%)
Apr 01, 2016	17.14	17.31	17.05	17.21	107,464	+0.03(+0.15%)
Mar 31, 2016	17.28	17.40	17.15	17.19	109,233	-0.14(-0.83%)
Mar 30, 2016	17.03	17.45	17.02	17.33	198,551	+0.35(+2.09%)
Mar 29, 2016	16.95	17.04	16.73	16.98	370,358	+0.02(+0.10%)
Mar 28, 2016	17.05	17.05	16.83	16.96	78,483	-0.02(-0.10%)
Mar 24, 2016	16.87	16.98	16.98	16.98	148,163	+0.06(+0.35%)
Mar 23, 2016	17.23	17.32	16.92	16.92	153,968	-0.36(-2.10%)
Mar 22, 2016	17.26	17.41	17.11	17.28	98,423	-0.08(-0.49%)
Mar 21, 2016	17.23	17.41	17.09	17.37	102,633	+0.13(+0.73%)
Mar 18, 2016	17.27	17.41	17.10	17.24	403,456	+0.08(+0.44%)
Mar 17, 2016	16.89	17.23	16.73	17.16	115,846	+0.24(+1.45%)
Mar 16, 2016	16.73	17.13	16.72	16.92	300,159	+0.19(+1.16%)
Mar 15, 2016	16.78	16.82	16.72	16.72	363,472	-0.09(-0.55%)
Mar 14, 2016	16.90	16.93	16.74	16.82	104,804	-0.19(-1.09%)
Mar 11, 2016	16.94	17.03	16.81	17.00	228,266	+0.15(+0.90%)
Mar 10, 2016	16.83	16.94	16.69	16.85	231,891	+0.08(+0.45%)
Mar 09, 2016	16.78	16.94	16.73	16.78	103,525	+0.05(+0.30%)
Mar 08, 2016	16.82	16.97	16.72	16.72	186,201	-0.15(-0.90%)
Mar 07, 2016	16.76	17.00	16.68	16.88	198,655	+0.10(+0.60%)
Mar 04, 2016	16.86	17.04	16.74	16.78	151,736	-0.05(-0.30%)
Mar 03, 2016	16.72	16.84	16.61	16.83	97,989	+0.11(+0.66%)
Mar 02, 2016	16.51	16.72	16.41	16.72	114,760	+0.23(+1.38%)
Mar 01, 2016	16.38	16.74	16.37	16.49	214,232	+0.19(+1.14%)
Feb 29, 2016	16.53	16.67	16.29	16.30	125,701	-0.21(-1.28%)
Feb 26, 2016	16.51	16.68	16.39	16.51	124,608	+0.08(+0.46%)
Feb 25, 2016	16.35	16.51	16.17	16.44	85,220	+0.11(+0.67%)
Feb 24, 2016	16.11	16.42	15.70	16.33	201,594	+0.03(+0.21%)
Feb 23, 2016	16.52	16.55	16.23	16.30	186,527	-0.30(-1.82%)
Feb 22, 2016	16.71	16.77	16.50	16.60	128,595	+0.03(+0.15%)
Feb 19, 2016	16.45	16.74	16.40	16.57	339,380	+0.11(+0.66%)
Feb 18, 2016	16.80	16.84	16.31	16.46	311,263	-0.35(-2.10%)
Feb 17, 2016	16.80	16.93	16.66	16.82	193,849	+0.17(+1.01%)
Feb 16, 2016	16.67	16.77	16.34	16.65	226,603	+0.21(+1.28%)
Feb 12, 2016	16.30	16.44	16.44	16.44	242,027	+0.34(+2.09%)
Feb 11, 2016	16.27	16.30	15.92	16.10	188,908	-0.51(-3.09%)
Feb 10, 2016	16.38	16.72	16.38	16.61	255,566	+0.38(+2.33%)
Feb 09, 2016	15.54	16.29	15.54	16.24	323,732	+0.49(+3.10%)
Feb 08, 2016	16.29	16.42	15.60	15.75	411,201	-0.77(-4.68%)
Feb 05, 2016	16.45	16.65	16.40	16.52	264,919	+0.07(+0.41%)
Feb 04, 2016	16.51	16.90	16.27	16.45	144,700	-0.07(-0.41%)
Feb 03, 2016	16.59	16.59	16.16	16.52	294,891	+0.09(+0.56%)
Feb 02, 2016	16.04	16.51	15.98	16.43	264,192	+0.29(+1.82%)

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.