NORTHERN TR Historical Stock Price

Below is the stock price history for Northern Tr NTRS. Data is recorded each day for the historical open, high, low, close and volume. The Northern Tr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Northern Tr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-11 97.93 98.31 97.27 97.47 38,092
2017-12-08 97.68 97.87 97.09 97.76 21,273
2017-12-07 96.12 97.43 96.12 97.23 44,736
2017-12-06 96.77 97.20 96.46 96.46 37,524
2017-12-05 98.85 98.85 96.38 96.97 76,663
2017-12-04 98.90 99.60 98.72 99.08 50,433
2017-12-01 98.14 98.41 96.09 97.64 77,537
2017-11-30 98.22 99.03 97.47 97.93 82,134
2017-11-29 97.42 98.92 97.11 98.35 77,650
2017-11-28 94.52 96.26 94.30 96.26 65,396
2017-11-27 94.19 95.09 93.90 94.18 36,228
2017-11-24 94.53 94.78 94.09 94.21 10,158
2017-11-22 94.57 94.90 94.39 94.39 38,825
2017-11-21 94.40 94.85 94.07 94.41 35,597
2017-11-20 94.00 94.49 94.00 94.36 21,874
2017-11-17 93.27 94.61 93.27 94.13 45,284
2017-11-16 93.79 94.66 93.28 93.66 58,365
2017-11-15 92.04 93.48 91.73 93.28 51,787
2017-11-14 92.42 92.80 92.10 92.65 71,527
2017-11-13 91.96 92.64 91.59 92.46 40,095
2017-11-10 92.08 93.04 91.79 92.68 64,523
2017-11-09 92.67 93.11 91.22 92.19 34,646
2017-11-08 92.47 93.25 92.01 92.86 27,816
2017-11-07 94.37 94.44 92.36 92.37 44,457
2017-11-06 94.25 94.55 94.19 94.21 31,371
2017-11-03 94.07 94.48 93.94 94.38 70,790
2017-11-02 93.69 94.50 93.64 94.09 88,899
2017-11-01 94.435 94.435 93.48 93.48 43,908
2017-10-31 94.40 94.40 93.53 93.53 42,368
2017-10-30 94.86 95.35 94.58 94.72 35,748

» More Northern Tr Stock Price History

To see other companies like Northern Tr (NTRS), view our stock market today for news, and other data.