NBT Bancorp Inc (NQ: NBTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	11.43	11.55	11.39	11.54	56,433	+0.16(+1.37%)
May 29, 2003	11.52	11.55	11.38	11.38	70,060	-0.03(-0.27%)
May 28, 2003	11.38	11.53	11.38	11.41	46,974	-0.05(-0.44%)
May 27, 2003	11.38	11.53	11.38	11.46	68,136	+0.06(+0.55%)
May 23, 2003	11.38	11.44	11.38	11.40	16,352	-0.03(-0.27%)
May 22, 2003	11.48	11.48	11.40	11.43	40,400	-0.03(-0.27%)
May 21, 2003	11.48	11.51	11.40	11.46	25,010	-0.01(-0.11%)
May 20, 2003	11.43	11.55	11.36	11.48	99,880	+0.12(+1.05%)
May 19, 2003	11.42	11.53	11.36	11.36	46,172	-0.09(-0.76%)
May 16, 2003	11.39	11.55	11.39	11.45	34,148	-0.09(-0.76%)
May 15, 2003	11.42	11.60	11.41	11.53	43,447	+0.14(+1.20%)
May 14, 2003	11.48	11.54	11.40	11.40	34,148	-0.14(-1.24%)
May 13, 2003	11.48	11.57	11.40	11.54	26,132	+0.06(+0.49%)
May 12, 2003	11.31	11.55	11.30	11.48	43,607	+0.10(+0.88%)
May 09, 2003	11.38	11.45	11.29	11.38	77,595	+0.09(+0.83%)
May 08, 2003	11.48	11.53	11.29	11.29	52,906	-0.17(-1.52%)
May 07, 2003	11.50	11.71	11.45	11.46	73,908	-0.04(-0.38%)
May 06, 2003	11.53	11.57	11.48	11.51	61,403	-0.09(-0.75%)
May 05, 2003	11.54	11.61	11.38	11.60	56,433	+0.06(+0.49%)
May 02, 2003	11.44	11.55	11.26	11.54	73,908	+0.04(+0.33%)
May 01, 2003	11.38	11.53	11.28	11.50	61,723	+0.16(+1.37%)
Apr 30, 2003	11.45	11.54	11.35	11.35	25,811	-0.18(-1.57%)
Apr 29, 2003	11.50	11.59	11.41	11.53	52,906	-0.02(-0.22%)
Apr 28, 2003	11.36	11.59	11.30	11.55	58,356	+0.19(+1.70%)
Apr 25, 2003	11.37	11.46	11.31	11.36	41,202	-0.11(-0.93%)
Apr 24, 2003	11.35	11.47	11.32	11.46	27,414	-0.01(-0.05%)
Apr 23, 2003	11.41	11.48	11.07	11.47	51,142	+0.06(+0.49%)
Apr 22, 2003	11.31	11.50	11.26	11.41	48,096	+0.04(+0.33%)
Apr 21, 2003	11.35	11.38	11.20	11.38	74,549	-0.02(-0.16%)
Apr 17, 2003	11.44	11.54	11.31	11.40	44,088	+0.12(+1.05%)
Apr 16, 2003	11.41	11.51	11.28	11.28	78,236	-0.20(-1.74%)
Apr 15, 2003	11.32	11.54	11.20	11.48	79,359	+0.09(+0.82%)
Apr 14, 2003	11.13	11.39	11.07	11.38	40,881	+0.24(+2.13%)
Apr 11, 2003	11.30	11.32	11.13	11.15	40,400	-0.17(-1.49%)
Apr 10, 2003	11.13	11.34	11.13	11.31	24,689	+0.07(+0.67%)
Apr 09, 2003	11.34	11.41	11.10	11.24	47,134	-0.07(-0.66%)
Apr 08, 2003	11.27	11.36	11.26	11.31	36,232	-0.02(-0.21%)
Apr 07, 2003	11.35	11.43	11.15	11.34	46,172	+0.05(+0.44%)
Apr 04, 2003	11.18	11.35	11.18	11.29	28,376	+0.01(+0.11%)
Apr 03, 2003	11.30	11.35	11.15	11.28	55,631	-0.02(-0.22%)
Apr 02, 2003	11.01	11.35	10.92	11.30	83,206	+0.20(+1.80%)
Apr 01, 2003	10.88	11.11	10.83	11.10	55,631	+0.23(+2.12%)
Mar 31, 2003	11.12	11.30	10.86	10.87	64,322	-0.27(-2.41%)
Mar 28, 2003	11.13	11.27	11.05	11.14	38,958	+0.00(+0.00%)
Mar 27, 2003	11.13	11.21	10.95	11.14	49,635	+0.01(+0.06%)
Mar 26, 2003	11.20	11.33	11.05	11.13	42,966	-0.14(-1.27%)
Mar 25, 2003	11.24	11.38	11.13	11.28	43,458	+0.05(+0.44%)
Mar 24, 2003	11.38	11.38	11.20	11.23	49,422	-0.28(-2.44%)
Mar 21, 2003	11.53	11.60	11.17	11.51	130,241	+0.09(+0.82%)
Mar 20, 2003	11.25	11.41	11.14	11.41	4,825,671	+0.01(+0.06%)
Mar 19, 2003	11.12	11.41	11.10	11.41	86,092	+0.18(+1.61%)
Mar 18, 2003	11.22	11.23	11.13	11.23	109,813	+0.09(+0.78%)
Mar 17, 2003	11.12	11.17	10.98	11.14	101,804	+0.09(+0.85%)
Mar 14, 2003	11.22	11.22	11.04	11.05	45,250	-0.18(-1.61%)
Mar 13, 2003	11.03	11.23	10.96	11.23	46,813	+0.24(+2.16%)
Mar 12, 2003	10.97	11.01	10.92	10.99	297,040	+0.04(+0.40%)
Mar 11, 2003	10.88	10.97	10.88	10.95	59,318	+0.06(+0.57%)
Mar 10, 2003	10.93	10.96	10.88	10.88	210,341	-0.04(-0.40%)
Mar 07, 2003	10.93	11.04	10.93	10.93	47,294	+0.01(+0.06%)
Mar 06, 2003	10.90	10.97	10.74	10.92	88,337	-0.09(-0.85%)
Mar 05, 2003	10.96	11.02	10.89	11.02	25,170	+0.04(+0.34%)
Mar 04, 2003	10.99	10.99	10.92	10.98	21,803	-0.03(-0.28%)

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.