NTRS

Historical Stock Prices

$71.08
*  
0.53
0.74%
Get NTRS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading NTRS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 71.22 71.721 70.41 71.08 1,673,652
04/28/2016 71.69 72.51 71.31 71.61 1,225,611
04/27/2016 72.18 73 71.88 72.27 1,733,924
04/26/2016 71.99 72.56 71.81 72.47 1,335,336
04/25/2016 72.17 72.25 71.12 71.67 1,741,499
04/22/2016 71.66 72.8 71.55 72.36 1,780,480
04/21/2016 72.17 73 71.47 71.78 2,347,778
04/20/2016 71.17 72.43 70.66 72.25 1,924,620
04/19/2016 69.05 71.9 68.695 71.84 2,271,828
04/18/2016 67.49 68.46 67.03 68.29 1,393,191
04/15/2016 67.93 68.19 67.04 67.58 896,049
04/14/2016 65.79 69.03 65.79 67.98 2,131,519
04/13/2016 65.62 67.66 65.24 67.61 1,204,746
04/12/2016 64.08 65.25 63.99 65.16 909,272
04/11/2016 63.67 64.68 63.49 63.88 920,652
04/08/2016 63.69 64.28 62.97 63.26 953,386
04/07/2016 64.49 64.49 62.67 63.02 1,402,790
04/06/2016 64.18 65.27 64.06 65.18 1,137,461
04/05/2016 64.91 65.39 64.1301 64.56 930,562
04/04/2016 65.87 66.53 65.1901 65.68 927,540
04/01/2016 64.52 65.95 64.09 65.85 934,363
03/31/2016 65.4 65.96 65 65.17 890,905
03/30/2016 65.74 66.2299 65.245 65.48 779,948
03/29/2016 64.65 64.97 63.5 64.97 1,272,391
03/28/2016 65.51 65.93 64.74 65.06 877,220
03/24/2016 65.01 65.22 64.27 65.22 681,741
03/23/2016 65.9 66.1 65.41 65.63 627,810
03/22/2016 65.66 66.47 65.34 66.11 648,883
03/21/2016 65.83 66.69 65.53 66.13 642,628
03/18/2016 65.47 66.54 64.16 66.04 1,733,556
03/17/2016 64.64 65.33 63.85 65.16 1,176,497
03/16/2016 64.71 65.56 63.94 64.69 1,007,946
03/15/2016 64.85 65.02 63.871 65 1,013,139
03/14/2016 65.42 65.79 64.79 65.45 1,058,330
03/11/2016 64.47 65.75 63.45 65.71 1,124,067
03/10/2016 64.38 64.555 62.66 63.6 1,390,565
03/09/2016 64.18 64.75 63.34 63.64 1,081,918
03/08/2016 65.01 65.44 63.49 63.96 1,809,086
03/07/2016 64.81 66.18 64.66 65.89 1,591,379
03/04/2016 65.09 66.02 64.86 65.66 2,080,056
03/03/2016 63.04 64.67 62.05 64.43 1,997,363
03/02/2016 61.92 63.26 61.59 63.23 2,183,998
03/01/2016 60.04 62.66 60.04 62.5 1,841,489
02/29/2016 60.06 60.52 59.37 59.38 1,078,457
02/26/2016 60 61.135 59.33 60.24 1,719,170
02/25/2016 58.77 59.61 58.26 59.52 1,285,998
02/24/2016 58.59 58.85 56.775 58.72 1,707,029
02/23/2016 60.54 60.57 58.97 59.74 1,654,600
02/22/2016 60.09 61.15 60.09 60.9 1,217,679
02/19/2016 58.61 59.58 58.07 59.38 1,118,070
02/18/2016 59.81 59.81 58.465 59.08 1,587,240
02/17/2016 58.95 60.35 58.95 59.61 1,705,790
02/16/2016 57.87 58.83 57.32 58.25 2,176,959
02/12/2016 55.81 56.94 54.77 56.85 2,089,008
02/11/2016 55.22 55.93 54.38 54.5 3,778,071
02/10/2016 58.55 59.05 56.87 56.9 2,075,811
02/09/2016 57.08 58.36 56.32 57.99 2,300,557
02/08/2016 59.05 60.45 56.97 57.72 2,718,059
02/05/2016 60.2 60.86 59.84 60.02 2,102,993
02/04/2016 59.21 60.47 59.2 60.34 1,551,932
02/03/2016 59.88 59.93 57.45 59.46 1,689,482
02/02/2016 60.65 61.8799 58.79 59.24 2,126,680
02/01/2016 61.57 62.02 60.89 61.25 2,099,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?