National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	18.20	18.20	17.88	17.97	95,517	-0.08(-0.47%)
May 27, 2016	17.84	18.06	18.06	18.06	153,595	+0.30(+1.71%)
May 26, 2016	18.06	18.06	17.73	17.75	87,024	-0.25(-1.36%)
May 25, 2016	17.89	18.11	17.85	18.00	99,283	+0.20(+1.14%)
May 24, 2016	17.53	17.84	17.53	17.79	221,834	+0.41(+2.38%)
May 23, 2016	17.30	17.43	17.19	17.38	161,149	+0.11(+0.64%)
May 20, 2016	17.05	17.36	17.05	17.27	129,091	+0.29(+1.69%)
May 19, 2016	17.05	17.38	16.84	16.98	90,496	-0.10(-0.59%)
May 18, 2016	16.71	17.11	16.71	17.09	284,320	+0.33(+1.96%)
May 17, 2016	16.82	16.87	16.61	16.76	247,478	-0.06(-0.35%)
May 16, 2016	16.57	16.91	16.56	16.82	241,730	+0.24(+1.48%)
May 13, 2016	16.66	16.83	16.51	16.57	105,567	-0.16(-0.96%)
May 12, 2016	16.82	16.93	16.60	16.73	101,611	-0.04(-0.25%)
May 11, 2016	16.82	16.94	16.74	16.77	86,601	-0.05(-0.30%)
May 10, 2016	16.70	16.96	16.70	16.82	98,788	+0.13(+0.81%)
May 09, 2016	16.59	16.75	16.53	16.69	140,068	+0.03(+0.20%)
May 06, 2016	16.46	16.68	16.46	16.66	122,500	+0.10(+0.61%)
May 05, 2016	16.64	16.68	16.51	16.55	121,037	-0.01(-0.05%)
May 04, 2016	16.50	16.81	16.41	16.56	180,227	-0.03(-0.15%)
May 03, 2016	16.81	16.86	16.50	16.59	115,665	-0.38(-2.24%)
May 02, 2016	16.87	17.01	16.72	16.97	148,170	+0.10(+0.60%)
Apr 29, 2016	16.85	16.98	16.75	16.87	240,187	+0.03(+0.15%)
Apr 28, 2016	16.71	16.93	16.65	16.84	389,248	+0.03(+0.15%)
Apr 27, 2016	16.69	16.84	16.57	16.82	140,121	+0.10(+0.61%)
Apr 26, 2016	16.73	16.96	16.66	16.71	182,405	+0.05(+0.30%)
Apr 25, 2016	16.93	16.93	16.50	16.66	283,310	-0.36(-2.13%)
Apr 22, 2016	16.83	17.47	16.18	17.03	531,328	-0.48(-2.75%)
Apr 21, 2016	17.79	17.90	17.50	17.51	281,308	-0.24(-1.38%)
Apr 20, 2016	17.68	17.86	17.57	17.75	287,848	+0.05(+0.29%)
Apr 19, 2016	17.61	17.83	17.61	17.70	187,773	+0.18(+1.01%)
Apr 18, 2016	17.37	17.59	17.33	17.52	190,982	+0.05(+0.29%)
Apr 15, 2016	17.53	17.67	17.46	17.47	133,447	-0.09(-0.53%)
Apr 14, 2016	17.68	17.79	17.50	17.57	139,450	-0.14(-0.81%)
Apr 13, 2016	17.44	17.78	17.43	17.71	125,185	+0.41(+2.34%)
Apr 12, 2016	16.96	17.32	16.95	17.30	238,811	+0.32(+1.89%)
Apr 11, 2016	16.59	17.02	16.56	16.98	709,012	+0.50(+3.02%)
Apr 08, 2016	16.62	16.73	16.47	16.49	162,769	-0.01(-0.05%)
Apr 07, 2016	16.63	16.76	16.42	16.49	404,289	-0.27(-1.61%)
Apr 06, 2016	16.77	16.83	16.68	16.76	157,993	-0.03(-0.15%)
Apr 05, 2016	16.95	17.05	16.79	16.79	410,470	-0.29(-1.68%)
Apr 04, 2016	17.27	17.29	17.04	17.08	101,038	-0.15(-0.88%)
Apr 01, 2016	17.15	17.32	17.06	17.23	107,370	+0.03(+0.15%)
Mar 31, 2016	17.30	17.41	17.16	17.20	109,138	-0.14(-0.83%)
Mar 30, 2016	17.04	17.47	17.03	17.35	198,378	+0.35(+2.09%)
Mar 29, 2016	16.97	17.05	16.75	16.99	370,035	+0.02(+0.10%)
Mar 28, 2016	17.06	17.06	16.85	16.98	78,415	-0.02(-0.10%)
Mar 24, 2016	16.88	16.99	16.99	16.99	148,034	+0.06(+0.35%)
Mar 23, 2016	17.25	17.33	16.93	16.93	153,834	-0.36(-2.10%)
Mar 22, 2016	17.27	17.42	17.13	17.30	98,337	-0.08(-0.49%)
Mar 21, 2016	17.25	17.42	17.10	17.38	102,544	+0.13(+0.73%)
Mar 18, 2016	17.29	17.42	17.11	17.25	403,104	+0.08(+0.44%)
Mar 17, 2016	16.90	17.25	16.75	17.18	115,745	+0.24(+1.44%)
Mar 16, 2016	16.75	17.14	16.74	16.93	299,897	+0.19(+1.16%)
Mar 15, 2016	16.79	16.83	16.73	16.74	363,155	-0.09(-0.55%)
Mar 14, 2016	16.92	16.94	16.76	16.83	104,713	-0.19(-1.09%)
Mar 11, 2016	16.96	17.04	16.82	17.02	228,067	+0.15(+0.90%)
Mar 10, 2016	16.85	16.96	16.71	16.87	231,689	+0.08(+0.45%)
Mar 09, 2016	16.80	16.96	16.75	16.79	103,435	+0.05(+0.30%)
Mar 08, 2016	16.83	16.98	16.74	16.74	186,039	-0.15(-0.90%)
Mar 07, 2016	16.77	17.02	16.70	16.89	198,481	+0.10(+0.60%)
Mar 04, 2016	16.87	17.05	16.76	16.79	151,603	-0.05(-0.30%)
Mar 03, 2016	16.73	16.86	16.62	16.84	97,903	+0.11(+0.66%)
Mar 02, 2016	16.52	16.74	16.43	16.73	114,660	+0.23(+1.38%)

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.