Northern Historical Data - NTRS

기업명	주식 심볼	시장	주식 타입
Northern Trust Corporation	NTRS	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.225	0.27%	84.845	22:37:06

개장가	저가	고가	종가	전일 종가
85.37	84.77	85.37		84.62

NTRS Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	83.37	85.37	82.00	83.41	950,638	1.47	1.77%
1개월	87.30	88.735	79.32	83.19	1,320,547	-2.46	-2.81%
3개월	79.37	89.25	76.665	82.85	1,525,853	5.47	6.90%
6개월	71.21	89.25	68.97	81.48	1,402,197	13.64	19.15%
1년	73.59	89.25	62.435	76.96	1,399,000	11.26	15.29%
3년	118.19	135.15	62.435	91.52	1,083,913	-33.35	-28.21%
5년	97.59	135.15	60.67	90.66	1,107,992	-12.75	-13.06%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	84.62	1.12	1.34%	84.67	84.85	84.025	927,129
03 5월(5) 2024	83.50	0.45	0.54%	83.70	84.2099	82.24	814,950
02 5월(5) 2024	83.05	0.66	0.80%	82.49	84.16	82.00	1,062,849
01 5월(5) 2024	82.39	-1.17	-1.40%	83.525	83.80	82.37	963,439
30 4월(4) 2024	83.56	0.18	0.22%	83.37	84.31	83.16	984,825
27 4월(4) 2024	83.38	-0.06	-0.07%	83.26	84.33	83.05	1,283,507
26 4월(4) 2024	83.44	-0.86	-1.02%	83.95	84.28	82.75	1,595,413
25 4월(4) 2024	84.30	0.12	0.14%	83.54	84.59	83.54	1,332,918
24 4월(4) 2024	84.18	0.64	0.77%	83.93	85.025	83.29	1,549,403
23 4월(4) 2024	83.54	2.09	2.57%	82.00	84.185	81.65	1,791,344
20 4월(4) 2024	81.45	0.04	0.05%	81.74	82.36	81.27	1,985,287
19 4월(4) 2024	81.41	0.18	0.22%	81.79	82.08	80.82	1,404,455
18 4월(4) 2024	81.23	1.67	2.10%	81.29	82.26	80.50	1,507,531
17 4월(4) 2024	79.56	-4.15	-4.96%	80.75	84.31	79.32	3,095,563
16 4월(4) 2024	83.71	-0.12	-0.14%	84.80	85.21	83.46	1,549,229
13 4월(4) 2024	83.83	-1.10	-1.30%	84.66	85.32	83.55	1,112,956
12 4월(4) 2024	84.93	-0.48	-0.56%	85.44	85.71	84.16	893,275
11 4월(4) 2024	85.41	-2.71	-3.08%	86.69	86.9199	85.16	830,782
10 4월(4) 2024	88.12	0.11	0.12%	88.41	88.735	87.165	762,556
09 4월(4) 2024	88.01	1.23	1.42%	87.30	88.44	86.88	1,166,366