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: 1 Year, From 19-DEC-2013 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
09/18/2014 70.04 70.84 69.89 70.33 1,582,318
09/17/2014 69.21 70.39 68.93 69.895 1,220,392
09/16/2014 69.3 69.58 68.97 69.18 1,040,425
09/15/2014 69.34 69.53 69.02 69.34 1,029,899
09/12/2014 69.11 69.8 68.96 69.55 1,099,011
09/11/2014 68.64 69.14 68.48 69.07 819,240
09/10/2014 68.43 69.095 68.29 68.85 988,667
09/09/2014 68.61 68.642 67.99 68.27 862,948
09/08/2014 68.77 68.95 68.23 68.62 1,923,080
09/05/2014 68.85 69.44 68.66 69.12 1,181,646
09/04/2014 69.62 69.88 69.005 69.07 1,146,470
09/03/2014 69.62 69.77 69.15 69.395 1,304,826
09/02/2014 69.54 69.87 69.105 69.49 1,776,132
08/29/2014 69 69.44 68.7 69.35 1,091,482
08/28/2014 68.85 68.89 68.45 68.8 822,455
08/27/2014 68.8 69.14 68.68 68.97 921,319
08/26/2014 69.02 69.09 68.69 68.935 664,436
08/25/2014 68.44 69.16 68.42 68.94 1,710,270
08/22/2014 67.76 68.68 66.48 68.26 1,312,725
08/21/2014 67.2 68 67.2 67.99 1,233,452
08/20/2014 66.95 67.375 66.6 67.23 1,269,153
08/19/2014 67.23 67.45 66.78 66.96 1,348,707
08/18/2014 67.12 67.38 66.37 67.15 810,329
08/15/2014 67.16 67.28 66.25 66.59 998,973
08/14/2014 66.76 67.13 66.37 66.98 875,581
08/13/2014 64.06 66.85 64.06 66.78 1,001,188
08/12/2014 66.21 66.47 66.12 66.44 1,345,275
08/11/2014 66.17 66.38 65.94 66.25 1,316,906
08/08/2014 65.69 66.21 65.47 66.13 1,361,427
08/07/2014 66.24 66.47 65.45 65.69 2,076,120
08/06/2014 65.53 66.62 65.41 65.9 1,118,009
08/05/2014 66.12 66.5 65.45 65.68 819,065
08/04/2014 66.14 66.64 65.93 66.5 1,049,330
08/01/2014 66.8 66.94 65.99 66.14 1,293,060
07/31/2014 67.64 67.92 66.89 66.89 1,460,236
07/30/2014 67.5 68.11 66.84 67.88 1,368,129
07/29/2014 66.63 67.7 66.63 67.11 993,537
07/28/2014 67.15 67.45 66.81 67.18 1,048,858
07/25/2014 67.11 67.37 66.95 67.13 1,143,761
07/24/2014 66.4 67.26 66.37 67.11 1,114,897
07/23/2014 66.01 66.63 65.76 66.39 1,441,982
07/22/2014 65.5 66.19 65.411 66.07 1,460,513
07/21/2014 64.56 65.53 64.56 65.49 1,126,577
07/18/2014 64.7 65.19 64.27 65.02 1,293,982
07/17/2014 64.15 64.68 63.9 64.34 1,414,799
07/16/2014 64.9 65.74 63.915 64.48 1,505,860
07/15/2014 64.47 65.2 64.33 64.48 1,520,766
07/14/2014 64.95 65.23 64.23 64.43 1,163,839
07/11/2014 63.83 64.49 63.36 64.41 853,245
07/10/2014 63.54 64.05 63.11 63.83 626,835
07/09/2014 64.48 64.71 63.76 64.02 974,063
07/08/2014 64.52 64.56 63.84 64.12 615,380
07/07/2014 64.6 64.83 64.08 64.8 627,212
07/03/2014 64.39 65.28 64.1375 64.89 654,222
07/02/2014 64.31 64.92 63.98 64.06 991,663
07/01/2014 64.51 64.99 64.23 64.5 1,080,056
06/30/2014 64.47 64.9 64.112 64.21 1,246,299
06/27/2014 63.91 64.52 63.69 64.45 941,640
06/26/2014 64.04 64.19 63.09 64.07 720,431
06/25/2014 63.63 64.2 63.32 64.15 666,075
06/24/2014 63.9 64.62 63.78 63.88 1,001,207
06/23/2014 64.16 64.466 63.75 64.11 777,496
06/20/2014 64.51 64.51 63.83 64.29 1,743,075
06/19/2014 64.54 64.57 63.72 64.12 1,019,102
06/18/2014 63.83 64.72 63.43 64.39 2,219,482
06/17/2014 61.97 64.97 61.811 63.89 2,330,760
06/16/2014 62.02 62.555 61.65 62.25 999,927
06/13/2014 62.3 62.77 61.98 62.21 639,133
06/12/2014 62.15 62.62 61.79 62.2 778,065
06/11/2014 62.34 62.37 61.98 62.1 431,389
06/10/2014 62.37 62.76 62.27 62.69 455,501
06/09/2014 62.07 62.89 62.07 62.64 799,221
06/06/2014 61.92 62.49 61.73 62.21 887,393
06/05/2014 61.34 61.8401 60.96 61.63 503,290
06/04/2014 60.54 61.37 60.52 61.29 666,783
06/03/2014 60.57 60.98 60.5 60.94 561,384
06/02/2014 60.46 60.88 60.195 60.83 440,793
05/30/2014 60.5 60.63 60.24 60.4 794,444
05/29/2014 60.87 60.94 60.21 60.49 712,375
05/28/2014 60.96 61.145 60.43 60.78 832,180
05/27/2014 60.58 61.11 60.47 60.84 874,448
05/23/2014 60.25 60.51 60.01 60.36 677,183
05/22/2014 59.86 60.49 59.755 60.33 603,801
05/21/2014 59.85 60.26 59.61 59.88 811,294
05/20/2014 59.98 60.37 59.42 59.57 599,612
05/19/2014 59.58 60.25 59.58 60.08 746,619
05/16/2014 59.76 59.9699 58.99 59.81 1,078,092
05/15/2014 60.79 61.01 58.72 59.62 1,618,504
05/14/2014 61.68 61.75 60.72 60.88 731,611
05/13/2014 61.7 61.92 61.43 61.72 765,039
05/12/2014 61.26 61.83 61.21 61.76 601,260
05/09/2014 61.32 61.7 60.45 61.11 981,902
05/08/2014 60.72 61.63 59.88 61.04 1,212,053
05/07/2014 59.77 60.71 59.31 60.64 803,419
05/06/2014 59.82 60.05 59.38 59.44 806,419
05/05/2014 60.04 60.33 59.62 60.15 421,729
05/02/2014 59.97 61.27 58.61 60.49 787,857
05/01/2014 60.27 60.94 59.87 60.06 932,079
04/30/2014 59.85 60.41 58.62 60.25 917,200
04/29/2014 59.61 60.275 59.404 60.02 858,825
04/28/2014 59.63 59.69 58.69 59.2 1,400,935
04/25/2014 60.05 60.18 59.39 59.47 1,432,705
04/24/2014 61.19 61.23 60.2 60.24 1,377,980
04/23/2014 60.15 61.02 60.15 60.84 1,141,831
04/22/2014 59.69 60.7 59.19 60.29 1,181,129
04/21/2014 59.65 60.18 59.48 59.91 1,354,285
04/17/2014 58.92 59.77 58.85 59.39 1,923,249
04/16/2014 60.53 60.575 58.55 59.04 3,107,171
04/15/2014 58.38 60.16 58.301 59.63 3,196,575
04/14/2014 61.37 61.62 60.62 61.22 1,495,046
04/11/2014 60.97 61.29 60.58 60.59 1,282,430
04/10/2014 62.87 62.88 61.4 61.56 1,620,863
04/09/2014 62.84 62.895 62.27 62.78 1,105,537
04/08/2014 62.79 63.25 62.095 62.58 1,887,759
04/07/2014 64.2 64.36 62.57 62.83 1,697,367
04/04/2014 65.77 65.86 64.01 64.16 1,541,092
04/03/2014 65.9 65.94 65.19 65.47 1,543,054
04/02/2014 65.71 65.84 65.34 65.64 2,180,015
04/01/2014 65.78 65.98 65.29 65.75 833,316
03/31/2014 65.44 65.76 64.94 65.56 786,979
03/28/2014 64.61 65.4 64.32 64.91 759,380
03/27/2014 64.66 64.93 63.675 64.32 1,295,140
03/26/2014 65.75 65.79 64.65 64.67 848,601
03/25/2014 66.09 66.355 64.84 65.31 1,020,141
03/24/2014 65.97 66.41 65.03 65.65 1,438,709
03/21/2014 66.47 67.17 65.67 65.77 2,363,040
03/20/2014 63.67 66.1 63.43 65.58 2,496,825
03/19/2014 63.12 64.01 62.69 63.92 1,403,632
03/18/2014 62.7 63.155 62.45 63.08 982,177
03/17/2014 62.5 62.99 62.32 62.75 646,415
03/14/2014 61.91 62.28 61.65 62.04 906,218
03/13/2014 63 63 61.71 61.795 1,013,461
03/12/2014 62.67 63.02 62.34 62.7 728,894
03/11/2014 63.01 63.88 62.91 63.14 726,419
03/10/2014 63.85 64.4 63.55 64.12 781,417
03/07/2014 62.96 64.26 62.9 64.02 1,548,632
03/06/2014 62.37 63 62.07 62.82 812,790
03/05/2014 61.67 62.15 61.59 62.13 710,814
03/04/2014 62.01 62.38 61.81 62.29 990,783
03/03/2014 61.43 62 60.78 61.33 1,185,402
02/28/2014 62.05 62.49 61.55 61.85 1,547,712
02/27/2014 61.48 62.19 61.47 62.18 839,776
02/26/2014 62.01 62.16 61.27 61.72 869,752
02/25/2014 62.53 62.53 61.76 61.86 676,117
02/24/2014 61.83 62.84 61.83 62.45 947,757
02/21/2014 61.67 62.29 61.12 61.9 860,192
02/20/2014 61.54 61.97 60.975 61.54 926,907
02/19/2014 61.86 62.34 61.4 61.43 1,066,155
02/18/2014 62 62.46 61.58 62.22 787,841
02/14/2014 61.89 62.39 61.75 62.25 775,879
02/13/2014 61.53 62.11 61.36 62.04 895,644
02/12/2014 61.81 62.385 61.61 61.87 1,155,523
02/11/2014 60.8 61.99 60.42 61.77 838,816
02/10/2014 60.72 60.89 60.38 60.85 555,764
02/07/2014 60 60.93 59.8 60.73 967,485
02/06/2014 59.22 59.95 58.98 59.75 794,818
02/05/2014 59.65 59.98 59.13 59.16 937,615
02/04/2014 58.6 59.925 58.305 59.78 1,509,936
02/03/2014 60.3 60.4 58.31 58.4 1,452,171
01/31/2014 60.28 60.78 59.83 60.22 1,259,922
01/30/2014 61.09 61.34 60.42 61.12 955,203
01/29/2014 60.32 61.17 60.24 60.7 1,561,515
01/28/2014 60.39 61.075 60.32 60.76 1,447,840
01/27/2014 61.24 61.49 60.51 60.55 1,435,565
01/24/2014 61.16 62.18 61.09 61.13 1,977,061
01/23/2014 62.76 62.9475 61.75 62.6 1,983,630
01/22/2014 61.78 63 60.76 62.61 4,200,546
01/21/2014 61.16 61.59 60.4 60.61 1,524,916
01/17/2014 61.19 61.33 60.33 60.71 1,569,006
01/16/2014 61.04 61.345 60.73 61.05 1,080,119
01/15/2014 60.94 61.39 60.81 61.2 1,330,050
01/14/2014 60.65 60.97 60.415 60.6 1,118,521
01/13/2014 61.04 61.23 60.255 60.43 1,018,844
01/10/2014 61.06 61.49 60.85 61.12 862,063
01/09/2014 62.16 62.38 61.29 61.49 909,445
01/08/2014 61.57 62.14 61.245 62.02 2,320,926
01/07/2014 61.11 61.91 60.77 61.7 1,155,742
01/06/2014 61.47 61.79 60.58 60.92 1,518,545
01/03/2014 61.2 61.6 60.986 61.3 873,087
01/02/2014 61.76 61.95 60.665 60.89 1,011,050
12/31/2013 61.7 62 61.66 61.89 709,045
12/30/2013 61.57 61.81 61.55 61.72 854,673
12/27/2013 61.6 61.67 61.18 61.45 755,739
12/26/2013 61.58 61.82 61.27 61.71 688,229
12/24/2013 61.11 61.4 60.86 61.3 454,375
12/23/2013 60.59 61.37 60.57 61.29 1,446,362
12/20/2013 59.64 60.935 59.45 60.81 3,895,665
12/19/2013 59.09 59.43 58.71 59.28 1,209,370
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?