National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	20.27	20.60	20.22	20.43	424,175	+0.11(+0.55%)
Aug 30, 2016	20.29	20.42	20.28	20.32	134,256	+0.00(+0.00%)
Aug 29, 2016	20.38	20.47	20.27	20.32	93,883	-0.02(-0.08%)
Aug 26, 2016	20.37	20.54	20.18	20.34	155,057	+0.02(+0.08%)
Aug 25, 2016	20.14	20.34	20.12	20.32	153,424	+0.20(+1.02%)
Aug 24, 2016	19.80	20.11	19.77	20.11	158,079	+0.32(+1.64%)
Aug 23, 2016	19.88	19.99	19.72	19.79	237,489	+0.03(+0.17%)
Aug 22, 2016	19.60	19.76	19.41	19.76	113,627	+0.05(+0.26%)
Aug 19, 2016	19.32	19.73	19.31	19.70	187,172	+0.32(+1.63%)
Aug 18, 2016	19.20	19.41	19.11	19.39	124,593	+0.23(+1.20%)
Aug 17, 2016	19.09	19.24	19.06	19.16	100,972	+0.07(+0.36%)
Aug 16, 2016	18.98	19.15	18.93	19.09	104,256	+0.03(+0.18%)
Aug 15, 2016	18.74	19.07	18.63	19.06	163,799	+0.42(+2.24%)
Aug 12, 2016	18.53	18.66	18.33	18.64	359,995	+0.20(+1.11%)
Aug 11, 2016	18.44	18.45	18.31	18.44	123,135	+0.00(+0.00%)
Aug 10, 2016	17.98	18.44	17.91	18.44	183,572	+0.55(+3.10%)
Aug 09, 2016	17.78	18.02	17.69	17.88	200,695	+0.17(+0.96%)
Aug 08, 2016	17.81	17.87	17.60	17.71	77,459	-0.03(-0.19%)
Aug 05, 2016	17.23	17.76	17.23	17.75	123,158	+0.65(+3.78%)
Aug 04, 2016	17.08	17.26	16.99	17.10	48,598	-0.01(-0.05%)
Aug 03, 2016	17.00	17.17	16.98	17.11	75,077	+0.14(+0.80%)
Aug 02, 2016	17.04	17.12	16.89	16.97	150,711	-0.05(-0.30%)
Aug 01, 2016	17.05	17.15	16.95	17.02	112,524	-0.03(-0.20%)
Jul 29, 2016	17.17	17.31	17.04	17.06	111,429	-0.11(-0.64%)
Jul 28, 2016	17.11	17.24	17.10	17.17	48,423	-0.04(-0.25%)
Jul 27, 2016	17.43	17.46	17.19	17.21	190,523	-0.17(-0.98%)
Jul 26, 2016	17.29	17.41	17.18	17.38	114,175	+0.09(+0.54%)
Jul 25, 2016	17.39	17.51	17.24	17.29	112,467	-0.18(-1.02%)
Jul 22, 2016	17.35	17.55	17.15	17.47	189,923	-0.04(-0.24%)
Jul 21, 2016	17.63	17.73	17.43	17.51	102,057	-0.16(-0.92%)
Jul 20, 2016	17.86	17.86	17.64	17.67	87,404	-0.14(-0.81%)
Jul 19, 2016	17.85	17.85	17.70	17.81	293,062	-0.03(-0.19%)
Jul 18, 2016	17.87	17.97	17.78	17.85	140,793	-0.02(-0.10%)
Jul 15, 2016	18.03	18.10	17.84	17.87	219,187	-0.06(-0.33%)
Jul 14, 2016	18.09	18.09	17.88	17.93	173,564	+0.13(+0.72%)
Jul 13, 2016	17.87	18.01	17.78	17.80	129,924	-0.06(-0.33%)
Jul 12, 2016	17.74	17.92	17.67	17.86	201,544	+0.30(+1.70%)
Jul 11, 2016	17.49	17.67	17.38	17.56	244,112	+0.20(+1.18%)
Jul 08, 2016	17.24	17.47	17.02	17.35	218,476	+0.33(+1.95%)
Jul 07, 2016	17.10	17.19	16.96	17.02	204,474	-0.01(-0.05%)
Jul 06, 2016	16.85	17.18	16.61	17.03	151,139	+0.14(+0.86%)
Jul 05, 2016	17.01	17.01	16.79	16.89	154,875	-0.25(-1.44%)
Jul 01, 2016	17.35	17.13	17.13	17.13	104,514	-0.20(-1.18%)
Jun 30, 2016	17.09	17.35	16.93	17.34	204,078	+0.27(+1.60%)
Jun 29, 2016	16.93	17.14	16.80	17.07	129,128	+0.26(+1.52%)
Jun 28, 2016	16.88	16.91	16.63	16.81	183,489	+0.22(+1.33%)
Jun 27, 2016	16.69	16.81	16.57	16.59	324,950	-0.35(-2.06%)
Jun 24, 2016	16.70	17.03	16.70	16.94	1,410,675	-0.64(-3.63%)
Jun 23, 2016	17.40	17.58	17.39	17.58	98,193	+0.40(+2.33%)
Jun 22, 2016	17.24	17.40	17.18	17.18	64,436	-0.04(-0.25%)
Jun 21, 2016	17.28	17.50	17.06	17.22	64,315	+0.01(+0.05%)
Jun 20, 2016	17.35	17.43	17.19	17.21	104,081	+0.17(+1.00%)
Jun 17, 2016	17.10	17.24	16.93	17.04	460,782	-0.02(-0.10%)
Jun 16, 2016	17.23	17.24	16.99	17.06	108,285	-0.20(-1.13%)
Jun 15, 2016	17.47	17.56	17.24	17.25	129,864	-0.15(-0.88%)
Jun 14, 2016	17.63	17.70	17.38	17.41	141,290	-0.23(-1.30%)
Jun 13, 2016	18.06	18.06	17.58	17.64	166,617	-0.53(-2.91%)
Jun 10, 2016	17.97	18.21	17.92	18.16	599,547	-0.06(-0.33%)
Jun 09, 2016	18.38	18.38	18.01	18.22	316,087	-0.14(-0.79%)
Jun 08, 2016	18.17	18.43	18.17	18.37	69,995	+0.14(+0.79%)
Jun 07, 2016	18.18	18.25	18.07	18.22	84,551	+0.01(+0.05%)
Jun 06, 2016	18.01	18.33	17.99	18.21	152,633	+0.21(+1.18%)
Jun 03, 2016	18.10	18.22	17.75	18.00	134,978	-0.32(-1.77%)
Jun 02, 2016	18.24	18.33	18.12	18.33	75,074	+0.10(+0.56%)

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.