National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	27.31	27.40	26.83	26.86	153,562	-0.32(-1.19%)
Apr 27, 2017	27.69	27.77	27.07	27.18	125,360	-0.43(-1.57%)
Apr 26, 2017	27.53	27.91	27.52	27.62	453,710	+0.03(+0.09%)
Apr 25, 2017	27.32	27.78	27.32	27.59	223,425	+0.56(+2.08%)
Apr 24, 2017	26.81	27.46	26.81	27.03	156,955	+0.16(+0.60%)
Apr 21, 2017	27.63	28.17	26.85	26.87	173,353	-0.65(-2.35%)
Apr 20, 2017	27.13	27.54	27.06	27.52	113,602	+0.54(+1.99%)
Apr 19, 2017	27.14	27.23	26.86	26.98	92,006	+0.09(+0.35%)
Apr 18, 2017	26.56	26.91	26.51	26.89	69,670	+0.09(+0.32%)
Apr 17, 2017	26.51	26.82	26.32	26.80	78,321	+0.31(+1.19%)
Apr 13, 2017	27.08	27.26	26.49	26.49	132,052	-0.67(-2.47%)
Apr 12, 2017	27.19	27.33	26.81	27.16	156,228	-0.10(-0.37%)
Apr 11, 2017	26.82	27.27	26.80	27.26	93,139	+0.36(+1.33%)
Apr 10, 2017	27.21	27.43	26.66	26.90	86,990	-0.30(-1.09%)
Apr 07, 2017	27.03	27.39	27.00	27.20	304,767	-0.03(-0.12%)
Apr 06, 2017	26.66	27.25	26.64	27.23	137,420	+0.51(+1.91%)
Apr 05, 2017	27.29	27.47	26.72	26.72	122,880	-0.33(-1.23%)
Apr 04, 2017	26.85	27.14	26.80	27.06	152,494	+0.05(+0.19%)
Apr 03, 2017	27.66	27.91	26.99	27.00	193,488	-0.65(-2.34%)
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%)

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.