NTRS

Historical Stock Prices

$67.3
*  
0.73
1.07%
Get NTRS Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 68.01 68.49 67.12 67.3 2,952,682
12/18/2014 67.19 68.03 67.07 68.03 1,152,317
12/17/2014 64.88 66.42 64.76 66.36 1,017,491
12/16/2014 65.51 66.54 64.72 64.73 874,125
12/15/2014 66.2 66.4 64.88 65.65 866,558
12/12/2014 66.26 67.09 65.9 65.9 1,085,096
12/11/2014 67.45 68.19 66.76 66.86 885,198
12/10/2014 68 68.79 67.05 67.09 803,910
12/09/2014 67.83 68.56 67.52 68.38 565,848
12/08/2014 68.34 69 67.89 68.67 678,507
12/05/2014 67.99 68.9 67.845 68.36 942,158
12/04/2014 67.6 68 67.32 67.53 729,892
12/03/2014 67.24 67.865 67.0055 67.84 718,386
12/02/2014 67.02 67.81 65.185 67.67 674,831
12/01/2014 67.49 67.7 66.41 66.78 818,298
11/28/2014 67.76 67.994 67.49 67.73 393,763
11/26/2014 67.95 68.14 67.49 67.61 951,813
11/25/2014 68 68 67.6 67.85 1,137,229
11/24/2014 67.96 68.44 67.52 67.74 1,265,156
11/21/2014 69.15 69.15 67.71 67.92 1,536,459
11/20/2014 67.55 68.43 67.3906 68.31 789,245
11/19/2014 67.98 68.31 67.54 68.135 764,978
11/18/2014 67.94 68.42 67.49 68.12 967,925
11/17/2014 67.67 67.85 67.47 67.83 1,049,647
11/14/2014 67.28 68.04 67.15 67.79 1,057,018
11/13/2014 68 68.2 67.19 67.52 817,616
11/12/2014 67.44 68.08 67.16 67.86 798,586
11/11/2014 67.11 67.76 66.5 67.58 805,448
11/10/2014 66 67.2701 66 67.23 674,233
11/07/2014 66.69 67.16 66.24 66.9 732,286
11/06/2014 66.44 66.9 66.19 66.83 819,494
11/05/2014 66.38 66.5 65.78 66.29 944,843
11/04/2014 65.83 66.12 65.2 65.91 873,032
11/03/2014 66.23 66.505 65.66 65.79 1,376,059
10/31/2014 66.14 66.56 65.69 66.3 1,530,204
10/30/2014 64.73 65.5 64.5901 65.23 1,286,600
10/29/2014 64.2 65.16 63.98 65.1 1,856,211
10/28/2014 64.21 64.33 62.35 64.18 1,554,236
10/27/2014 63.63 63.7 63.12 63.64 1,279,825
10/24/2014 62.78 63.68 62.62 63.64 1,456,870
10/23/2014 62.16 63.1 62.12 62.86 2,278,123
10/22/2014 62.07 64.63 61.49 61.9 3,593,837
10/21/2014 64 65.53 63.97 65.47 1,743,731
10/20/2014 63.95 64.6995 62.97 63.61 1,220,563
10/17/2014 64.81 64.81 62.97 63.3 1,807,610
10/16/2014 61.39 63.305 60.78 62.76 1,644,944
10/15/2014 62.97 63.9 61.26 62.59 2,222,344
10/14/2014 64.04 64.83 63.65 63.79 960,848
10/13/2014 64.65 64.98 63.68 63.8 1,098,827
10/10/2014 65.55 66.2 64.52 64.55 1,280,880
10/09/2014 67.59 67.59 65.42 65.44 1,740,100
10/08/2014 66.78 67.42 66.29 67.38 1,318,507
10/07/2014 67.82 68.07 66.64 66.66 945,123
10/06/2014 68.56 68.7 67.71 68.22 706,561
10/03/2014 67.74 68.35 67.5775 68.12 572,888
10/02/2014 67.22 67.61 66.83 67.37 674,395
10/01/2014 68.1 68.1 67.14 67.26 856,582
09/30/2014 68.41 68.57 67.69 68.03 1,117,530
09/29/2014 67.99 68.4504 67.62 68.23 764,179
09/26/2014 68.58 68.79 68.005 68.65 723,432
09/25/2014 69.14 69.71 68 68.08 1,053,812
09/24/2014 68.68 69.268 68.36 69.21 1,060,420
09/23/2014 69.66 69.83 69.01 69.05 1,444,184
09/22/2014 69.32 69.82 69.27 69.53 1,104,760
09/19/2014 70.6 70.65 69.63 69.63 1,567,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?