Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 59.97 | 2.21 | 3.83% | 58.00 | 60.6723 | 58.00 | 2,281,522 |
| May 17 2024 | 57.76 | 0.59 | 1.03% | 57.42 | 57.98 | 56.84 | 1,151,473 |
| May 16 2024 | 57.17 | -0.17 | -0.30% | 57.21 | 57.40 | 56.76 | 1,854,452 |
| May 15 2024 | 57.34 | -0.16 | -0.28% | 57.90 | 58.17 | 57.155 | 1,522,319 |
| May 14 2024 | 57.50 | 0.54 | 0.95% | 57.40 | 57.96 | 57.245 | 901,875 |
| May 13 2024 | 56.96 | -1.21 | -2.08% | 58.23 | 58.42 | 56.85 | 1,365,661 |
| May 10 2024 | 58.17 | 0.00 | 0.00% | 58.47 | 59.10 | 58.14 | 2,178,271 |
| May 09 2024 | 58.17 | 2.74 | 4.94% | 56.14 | 58.31 | 56.14 | 3,298,196 |
| May 08 2024 | 55.43 | 0.17 | 0.31% | 54.81 | 55.62 | 54.63 | 1,749,173 |
| May 07 2024 | 55.26 | 1.25 | 2.31% | 54.13 | 55.34 | 54.04 | 1,682,121 |
| May 06 2024 | 54.01 | 1.08 | 2.04% | 53.27 | 54.26 | 53.27 | 1,554,048 |
| May 03 2024 | 52.93 | 0.31 | 0.59% | 53.16 | 53.79 | 52.91 | 989,216 |
| May 02 2024 | 52.62 | 0.15 | 0.29% | 52.50 | 52.75 | 51.595 | 2,136,164 |
| May 01 2024 | 52.47 | -0.30 | -0.57% | 52.63 | 53.04 | 51.67 | 1,824,956 |
| Apr 30 2024 | 52.77 | -1.31 | -2.42% | 53.75 | 53.84 | 52.74 | 1,446,764 |
| Apr 29 2024 | 54.08 | 1.53 | 2.91% | 53.51 | 54.63 | 53.00 | 1,911,094 |
| Apr 26 2024 | 52.55 | 0.50 | 0.96% | 52.21 | 52.6283 | 51.759 | 1,227,851 |
| Apr 25 2024 | 52.05 | -0.24 | -0.46% | 51.775 | 52.31 | 51.4402 | 1,512,654 |
| Apr 24 2024 | 52.29 | 0.02 | 0.04% | 52.26 | 52.57 | 51.82 | 1,138,902 |
| Apr 23 2024 | 52.27 | -0.03 | -0.06% | 52.00 | 52.63 | 51.73 | 1,510,713 |
| Apr 22 2024 | 52.30 | -0.48 | -0.91% | 52.78 | 52.78 | 51.90 | 977,976 |
| Apr 19 2024 | 52.78 | 0.13 | 0.25% | 52.63 | 53.08 | 52.425 | 1,290,800 |
| Apr 18 2024 | 52.65 | 0.84 | 1.62% | 52.32 | 52.96 | 52.05 | 1,536,625 |
| Apr 17 2024 | 51.81 | 0.14 | 0.27% | 51.84 | 52.38 | 51.54 | 1,262,381 |
| Apr 16 2024 | 51.67 | -0.69 | -1.32% | 51.76 | 52.15 | 51.39 | 1,395,414 |
| Apr 15 2024 | 52.36 | -0.56 | -1.06% | 53.45 | 53.705 | 52.26 | 1,668,377 |
| Apr 12 2024 | 52.92 | -1.67 | -3.06% | 54.25 | 54.37 | 52.50 | 2,302,566 |
| Apr 11 2024 | 54.59 | -0.89 | -1.60% | 55.52 | 55.69 | 54.28 | 1,660,533 |
| Apr 10 2024 | 55.48 | -0.76 | -1.35% | 55.72 | 55.88 | 54.83 | 1,498,583 |
| Apr 09 2024 | 56.24 | 0.51 | 0.92% | 56.38 | 56.49 | 55.27 | 1,723,057 |
| Apr 08 2024 | 55.73 | -1.03 | -1.81% | 57.13 | 57.43 | 55.72 | 2,533,973 |
| Apr 05 2024 | 56.76 | 0.57 | 1.01% | 55.41 | 57.09 | 55.41 | 1,996,077 |
| Apr 04 2024 | 56.19 | 0.00 | 0.00% | 56.54 | 57.10 | 55.96 | 2,560,409 |
| Apr 03 2024 | 56.19 | 1.59 | 2.91% | 54.63 | 56.36 | 54.59 | 3,446,245 |
| Apr 02 2024 | 54.60 | -0.26 | -0.47% | 54.97 | 55.73 | 54.41 | 2,127,496 |
| Apr 01 2024 | 54.86 | 0.55 | 1.01% | 54.75 | 55.205 | 54.49 | 1,729,644 |
| Mar 28 2024 | 54.31 | 0.68 | 1.27% | 53.76 | 54.91 | 53.63 | 3,273,954 |
| Mar 27 2024 | 53.63 | 0.57 | 1.07% | 52.75 | 53.715 | 52.4799 | 3,249,158 |
| Mar 26 2024 | 53.06 | 0.51 | 0.97% | 53.29 | 53.91 | 52.72 | 2,389,238 |
| Mar 25 2024 | 52.55 | 0.32 | 0.61% | 52.47 | 53.01 | 52.24 | 1,279,959 |
| Mar 22 2024 | 52.23 | -1.39 | -2.59% | 53.56 | 53.64 | 51.9484 | 2,885,054 |
| Mar 21 2024 | 53.62 | -0.03 | -0.06% | 54.00 | 54.16 | 53.44 | 2,522,887 |
| Mar 20 2024 | 53.65 | 0.58 | 1.09% | 52.97 | 53.9099 | 52.69 | 1,486,571 |
| Mar 19 2024 | 53.07 | -0.74 | -1.38% | 53.70 | 53.7468 | 53.03 | 1,103,033 |
| Mar 18 2024 | 53.81 | 0.05 | 0.09% | 54.01 | 54.49 | 53.64 | 2,002,478 |
| Mar 15 2024 | 53.76 | 0.67 | 1.26% | 53.46 | 54.07 | 52.96 | 3,242,529 |
| Mar 14 2024 | 53.09 | -0.59 | -1.10% | 53.61 | 53.76 | 52.88 | 1,648,888 |
| Mar 13 2024 | 53.68 | 0.70 | 1.32% | 52.92 | 53.92 | 52.72 | 2,636,944 |
| Mar 12 2024 | 52.98 | -0.25 | -0.47% | 53.33 | 53.68 | 52.61 | 2,751,904 |
| Mar 11 2024 | 53.23 | 0.33 | 0.62% | 52.77 | 53.475 | 52.77 | 1,406,161 |
| Mar 08 2024 | 52.90 | -0.86 | -1.60% | 53.65 | 54.01 | 52.705 | 1,377,843 |
| Mar 07 2024 | 53.76 | 1.30 | 2.48% | 52.80 | 53.77 | 52.80 | 2,022,044 |
| Mar 06 2024 | 52.46 | 1.57 | 3.09% | 51.46 | 52.58 | 51.30 | 1,990,617 |
| Mar 05 2024 | 50.89 | -0.07 | -0.14% | 50.75 | 51.35 | 50.60 | 1,725,040 |
| Mar 04 2024 | 50.96 | -1.28 | -2.45% | 52.12 | 52.12 | 50.89 | 1,881,991 |
| Mar 01 2024 | 52.24 | 0.00 | 0.00% | 52.75 | 53.355 | 52.08 | 1,740,321 |
| Feb 29 2024 | 52.24 | -0.52 | -0.99% | 52.09 | 52.61 | 51.89 | 2,394,381 |
| Feb 28 2024 | 52.76 | -0.42 | -0.79% | 52.95 | 53.715 | 52.675 | 1,752,603 |
| Feb 27 2024 | 53.18 | -0.39 | -0.73% | 53.86 | 53.97 | 52.66 | 1,827,855 |
| Feb 26 2024 | 53.57 | 0.33 | 0.62% | 53.18 | 53.77 | 52.66 | 1,497,858 |
| Feb 23 2024 | 53.24 | -0.91 | -1.68% | 52.83 | 53.75 | 52.48 | 2,660,006 |
| Feb 22 2024 | 54.15 | 3.71 | 7.36% | 51.67 | 54.22 | 51.67 | 3,690,676 |
| Feb 21 2024 | 50.44 | -0.13 | -0.26% | 50.61 | 50.95 | 50.06 | 2,108,549 |
