National Bank Holdings Corp (NY: NBHC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	17.21	17.37	17.04	17.24	256,419	+0.08(+0.49%)
Sep 29, 2015	16.86	17.33	16.70	17.16	272,238	+0.30(+1.79%)
Sep 28, 2015	16.95	17.11	16.78	16.85	193,266	-0.12(-0.69%)
Sep 25, 2015	17.14	17.38	16.95	16.97	252,504	-0.02(-0.10%)
Sep 24, 2015	16.78	17.00	16.71	16.99	157,694	+0.11(+0.65%)
Sep 23, 2015	16.93	17.12	16.81	16.88	76,614	+0.00(+0.00%)
Sep 22, 2015	16.74	16.90	16.65	16.88	144,715	+0.02(+0.10%)
Sep 21, 2015	16.70	16.91	16.69	16.86	103,835	+0.24(+1.41%)
Sep 18, 2015	16.66	16.79	16.52	16.63	1,264,776	-0.23(-1.35%)
Sep 17, 2015	17.31	17.43	16.80	16.85	193,069	-0.51(-2.95%)
Sep 16, 2015	17.31	17.39	17.20	17.36	89,923	+0.04(+0.24%)
Sep 15, 2015	17.11	17.33	17.05	17.32	109,459	+0.23(+1.33%)
Sep 14, 2015	17.08	17.30	16.94	17.10	103,328	+0.02(+0.10%)
Sep 11, 2015	16.94	17.16	16.94	17.08	201,863	+0.10(+0.59%)
Sep 10, 2015	16.94	17.15	16.91	16.98	93,828	+0.02(+0.10%)
Sep 09, 2015	17.01	17.13	16.86	16.96	160,309	+0.05(+0.30%)
Sep 08, 2015	16.79	16.91	16.63	16.91	160,137	+0.28(+1.67%)
Sep 04, 2015	16.60	16.63	16.63	16.63	89,436	-0.10(-0.60%)
Sep 03, 2015	16.91	17.02	16.72	16.74	123,149	-0.18(-1.04%)
Sep 02, 2015	16.79	16.98	16.71	16.91	126,565	+0.24(+1.46%)
Sep 01, 2015	16.73	16.83	16.73	16.67	260,634	-0.27(-1.59%)
Aug 31, 2015	16.68	16.98	16.68	16.94	372,388	+0.21(+1.25%)
Aug 28, 2015	16.57	16.79	16.49	16.73	168,952	+0.13(+0.76%)
Aug 27, 2015	16.76	16.86	16.42	16.60	220,682	+0.01(+0.05%)
Aug 26, 2015	16.51	16.64	16.22	16.59	142,918	+0.34(+2.07%)
Aug 25, 2015	16.63	16.83	16.22	16.26	309,415	-0.09(-0.56%)
Aug 24, 2015	16.29	16.77	16.08	16.35	209,333	-0.51(-3.03%)
Aug 21, 2015	16.54	17.04	16.41	16.86	206,086	+0.07(+0.40%)
Aug 20, 2015	17.04	17.40	16.78	16.79	143,945	-0.21(-1.23%)
Aug 19, 2015	17.02	17.22	16.92	17.00	103,935	-0.08(-0.49%)
Aug 18, 2015	17.25	17.25	17.00	17.09	106,561	-0.11(-0.63%)
Aug 17, 2015	17.23	17.37	17.05	17.19	188,763	-0.09(-0.53%)
Aug 14, 2015	17.03	17.29	16.96	17.29	327,826	+0.25(+1.48%)
Aug 13, 2015	17.05	17.16	16.83	17.04	312,212	-0.03(-0.20%)
Aug 12, 2015	17.41	17.42	16.80	17.07	391,469	-0.39(-2.21%)
Aug 11, 2015	17.37	17.49	17.25	17.45	205,164	-0.08(-0.48%)
Aug 10, 2015	17.76	17.86	17.45	17.54	335,737	-0.17(-0.95%)
Aug 07, 2015	17.97	18.07	17.57	17.71	152,962	-0.38(-2.08%)
Aug 06, 2015	18.33	18.41	18.01	18.08	184,558	-0.21(-1.14%)
Aug 05, 2015	18.20	18.46	18.20	18.29	158,291	+0.16(+0.88%)
Aug 04, 2015	17.99	18.31	17.97	18.13	186,267	+0.13(+0.70%)
Aug 03, 2015	17.80	18.04	17.37	18.01	774,498	-0.12(-0.65%)
Jul 31, 2015	18.28	18.37	18.07	18.12	667,687	-0.14(-0.78%)
Jul 30, 2015	18.14	18.29	18.06	18.27	625,418	+0.13(+0.69%)
Jul 29, 2015	18.03	18.17	17.94	18.14	558,090	+0.14(+0.79%)
Jul 28, 2015	18.03	18.04	17.88	18.00	685,648	+0.03(+0.14%)
Jul 27, 2015	17.94	18.04	17.80	17.97	490,617	+0.13(+0.75%)
Jul 24, 2015	17.71	18.08	17.71	17.84	516,163	-0.05(-0.28%)
Jul 23, 2015	18.07	18.10	17.79	17.89	231,689	-0.14(-0.79%)
Jul 22, 2015	17.83	18.10	17.83	18.03	227,420	+0.17(+0.94%)
Jul 21, 2015	17.93	18.14	17.85	17.86	278,557	-0.04(-0.23%)
Jul 20, 2015	17.98	18.07	17.88	17.91	553,800	-0.02(-0.09%)
Jul 17, 2015	18.02	18.07	17.89	17.92	395,152	-0.10(-0.56%)
Jul 16, 2015	18.04	18.17	18.01	18.02	358,032	+0.02(+0.09%)
Jul 15, 2015	17.96	18.07	17.87	18.01	185,605	+0.07(+0.37%)
Jul 14, 2015	17.98	18.10	17.86	17.94	442,697	-0.08(-0.42%)
Jul 13, 2015	17.86	18.16	17.77	18.02	283,689	+0.24(+1.37%)
Jul 10, 2015	17.81	17.99	17.76	17.77	347,835	+0.10(+0.57%)
Jul 09, 2015	17.76	17.84	17.66	17.67	410,479	+0.10(+0.57%)
Jul 08, 2015	17.55	17.64	17.45	17.57	416,737	-0.08(-0.43%)
Jul 07, 2015	17.92	17.92	17.50	17.65	439,922	-0.27(-1.50%)
Jul 06, 2015	18.13	18.15	17.69	17.91	478,975	+0.60(+3.48%)
Jul 02, 2015	17.52	17.31	17.31	17.31	88,831	-0.17(-0.96%)

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.