National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.84	17.05	16.46	16.52	253,363	-0.38(-2.25%)
Jun 27, 2014	16.08	17.03	16.08	16.90	1,260,945	+0.69(+4.24%)
Jun 26, 2014	16.21	16.27	15.99	16.21	99,148	+0.04(+0.26%)
Jun 25, 2014	15.98	16.22	15.91	16.17	121,079	+0.09(+0.57%)
Jun 24, 2014	16.22	16.50	16.06	16.08	157,695	-0.18(-1.12%)
Jun 23, 2014	16.32	16.32	16.13	16.26	122,122	-0.07(-0.46%)
Jun 20, 2014	16.48	16.53	16.32	16.33	330,203	-0.07(-0.45%)
Jun 19, 2014	16.42	16.52	16.34	16.41	111,277	+0.06(+0.35%)
Jun 18, 2014	16.32	16.42	16.18	16.35	197,228	+0.07(+0.46%)
Jun 17, 2014	16.18	16.31	16.11	16.27	135,511	+0.14(+0.87%)
Jun 16, 2014	16.21	16.21	15.98	16.13	151,018	-0.07(-0.46%)
Jun 13, 2014	16.42	16.48	16.15	16.21	148,470	-0.12(-0.76%)
Jun 12, 2014	16.35	16.47	16.21	16.33	134,125	-0.09(-0.55%)
Jun 11, 2014	16.42	16.57	16.25	16.42	152,496	-0.13(-0.80%)
Jun 10, 2014	16.53	16.65	16.49	16.56	99,835	+0.11(+0.65%)
Jun 06, 2014	16.66	16.70	16.42	16.45	223,826	-0.09(-0.55%)
Jun 05, 2014	16.18	16.61	16.04	16.54	157,277	+0.41(+2.57%)
Jun 04, 2014	16.13	16.24	16.05	16.13	120,021	-0.07(-0.46%)
Jun 03, 2014	16.11	16.37	16.04	16.20	842,262	+0.05(+0.31%)
Jun 02, 2014	16.20	16.32	16.04	16.15	176,112	-0.06(-0.36%)
May 30, 2014	16.23	16.51	16.09	16.21	142,574	+0.05(+0.31%)
May 29, 2014	16.37	16.49	16.13	16.16	150,652	-0.20(-1.22%)
May 28, 2014	16.40	16.41	16.24	16.36	95,681	-0.12(-0.75%)
May 27, 2014	16.27	16.60	16.27	16.48	283,398	+0.27(+1.68%)
May 23, 2014	15.89	16.21	16.21	16.21	180,109	+0.35(+2.19%)
May 22, 2014	15.81	15.88	15.73	15.86	38,079	+0.10(+0.63%)
May 21, 2014	15.73	15.88	15.69	15.76	125,627	+0.06(+0.37%)
May 20, 2014	15.73	15.80	15.62	15.71	275,729	-0.12(-0.73%)
May 19, 2014	15.60	15.85	15.40	15.82	102,456	+0.21(+1.32%)
May 16, 2014	15.54	15.63	15.41	15.61	248,051	+0.03(+0.21%)
May 15, 2014	15.59	15.62	15.28	15.58	217,288	-0.11(-0.68%)
May 14, 2014	15.88	15.88	15.52	15.69	265,343	-0.21(-1.30%)
May 13, 2014	16.13	16.21	15.88	15.90	146,283	-0.26(-1.64%)
May 12, 2014	15.97	16.32	15.81	16.16	189,959	+0.23(+1.45%)
May 09, 2014	15.70	15.98	15.66	15.93	127,294	+0.18(+1.15%)
May 08, 2014	15.71	15.80	15.57	15.75	208,208	+0.07(+0.47%)
May 07, 2014	15.65	15.69	15.41	15.67	142,671	+0.09(+0.58%)
May 06, 2014	15.62	15.71	15.43	15.58	233,330	-0.11(-0.68%)
May 05, 2014	15.66	15.72	15.45	15.69	137,345	-0.04(-0.26%)
May 02, 2014	15.80	16.10	15.67	15.73	145,741	-0.01(-0.05%)
May 01, 2014	15.80	15.90	15.50	15.74	201,503	-0.09(-0.57%)
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%)

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.