Northern Trust (NQ: NTRS )

88.92 +1.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 56.70 57.11 56.13 56.24 2,080,283 -0.50(-0.89%)
Oct 29, 2015 57.11 57.59 56.53 56.74 1,969,461 -0.34(-0.59%)
Oct 28, 2015 54.72 57.27 54.72 57.07 2,348,335 +2.01(+3.64%)
Oct 27, 2015 54.79 55.48 54.55 55.07 1,213,901 +0.02(+0.04%)
Oct 26, 2015 55.36 55.56 54.75 55.04 1,066,695 -0.22(-0.39%)
Oct 23, 2015 54.81 55.27 54.08 55.26 2,216,690 +0.85(+1.57%)
Oct 22, 2015 53.15 54.94 53.14 54.41 3,360,597 +1.24(+2.33%)
Oct 21, 2015 54.34 55.51 52.98 53.17 3,691,611 -2.41(-4.34%)
Oct 20, 2015 54.81 55.80 54.81 55.58 2,229,096 +0.98(+1.80%)
Oct 19, 2015 54.89 55.19 54.53 54.60 1,861,580 -0.62(-1.11%)
Oct 16, 2015 55.71 55.80 55.08 55.21 1,805,071 -0.27(-0.49%)
Oct 15, 2015 54.35 55.49 54.33 55.48 2,092,183 +1.41(+2.62%)
Oct 14, 2015 54.33 54.37 53.57 54.07 1,753,034 -0.61(-1.11%)
Oct 13, 2015 55.08 55.12 54.47 54.68 1,114,904 -0.29(-0.52%)
Oct 12, 2015 54.76 55.09 54.45 54.96 796,467 +0.26(+0.47%)
Oct 09, 2015 55.17 55.44 54.29 54.71 1,031,230 -0.51(-0.93%)
Oct 08, 2015 54.73 55.38 54.65 55.22 1,447,312 +0.10(+0.17%)
Oct 07, 2015 54.92 55.31 54.45 55.12 1,055,341 +0.52(+0.95%)
Oct 06, 2015 54.81 54.94 54.34 54.61 853,593 -0.34(-0.63%)
Oct 05, 2015 54.29 55.08 54.15 54.95 1,726,242 +1.11(+2.06%)
Oct 02, 2015 53.59 53.85 51.75 53.84 2,489,824 -0.66(-1.20%)
Oct 01, 2015 54.44 54.95 53.88 54.49 1,477,950 +0.04(+0.07%)
Sep 30, 2015 54.36 54.53 53.79 54.45 1,375,417 +0.73(+1.35%)
Sep 29, 2015 53.74 53.85 53.17 53.73 1,173,573 +0.08(+0.15%)
Sep 28, 2015 54.71 55.01 53.53 53.65 2,313,238 -1.52(-2.75%)
Sep 25, 2015 54.27 55.48 54.24 55.16 2,481,883 +1.54(+2.88%)
Sep 24, 2015 53.51 53.74 52.77 53.62 1,534,307 -0.30(-0.55%)
Sep 23, 2015 53.81 54.37 53.10 53.92 1,467,858 +0.12(+0.22%)
Sep 22, 2015 53.72 54.24 53.36 53.80 1,385,015 -0.84(-1.54%)
Sep 21, 2015 54.14 54.69 53.78 54.64 1,791,530 +1.01(+1.88%)
Sep 18, 2015 54.69 54.69 53.45 53.63 3,403,822 -1.83(-3.30%)
Sep 17, 2015 56.67 57.36 55.29 55.46 2,235,766 -1.09(-1.94%)
Sep 16, 2015 56.43 56.64 55.64 56.55 1,066,896 +0.00(+0.00%)
Sep 15, 2015 56.04 56.70 55.82 56.55 895,882 +0.62(+1.10%)
Sep 14, 2015 55.92 56.19 55.69 55.94 1,348,042 -0.01(-0.01%)
Sep 11, 2015 55.50 55.97 55.12 55.95 789,807 +0.10(+0.19%)
Sep 10, 2015 55.41 56.12 54.96 55.84 1,856,704 +0.18(+0.33%)
Sep 09, 2015 56.83 57.32 55.54 55.66 1,221,983 -0.70(-1.25%)
Sep 08, 2015 55.71 56.42 55.16 56.36 1,482,799 +1.81(+3.32%)
Sep 04, 2015 54.64 54.55 54.55 54.55 1,451,355 -0.92(-1.66%)
Sep 03, 2015 55.20 56.24 55.12 55.47 1,409,799 +0.40(+0.73%)
Sep 02, 2015 55.01 55.78 54.17 55.07 1,551,271 +1.03(+1.91%)
Sep 01, 2015 54.01 54.49 53.45 54.04 2,392,602 -1.46(-2.63%)
Aug 31, 2015 55.30 55.73 54.73 55.50 2,176,735 -0.24(-0.43%)
Aug 28, 2015 55.25 55.78 54.91 55.74 1,290,570 +0.06(+0.10%)
Aug 27, 2015 54.77 55.85 54.77 55.68 2,042,479 +1.63(+3.01%)
Aug 26, 2015 53.39 54.99 52.19 54.05 2,871,288 +2.20(+4.25%)
Aug 25, 2015 54.82 55.42 51.79 51.85 3,704,331 -1.52(-2.84%)
Aug 24, 2015 54.86 55.91 52.99 53.37 5,335,506 -4.26(-7.39%)
Aug 21, 2015 59.17 59.29 57.63 57.63 1,967,651 -1.99(-3.35%)
Aug 20, 2015 61.02 61.04 59.62 59.62 1,288,554 -1.84(-2.99%)
Aug 19, 2015 61.33 62.15 61.08 61.46 1,862,310 -0.21(-0.34%)
Aug 18, 2015 61.52 61.97 61.42 61.67 757,672 -0.02(-0.04%)
Aug 17, 2015 61.38 61.96 61.07 61.69 805,252 -0.06(-0.09%)
Aug 14, 2015 61.06 61.78 61.06 61.75 842,995 +0.56(+0.92%)
Aug 13, 2015 61.02 61.53 60.75 61.18 759,206 +0.31(+0.51%)
Aug 12, 2015 60.98 60.98 59.73 60.87 1,415,861 -0.85(-1.38%)
Aug 11, 2015 61.97 62.04 61.42 61.72 940,164 -0.68(-1.10%)
Aug 10, 2015 62.19 62.54 62.01 62.41 872,366 +0.69(+1.12%)
Aug 07, 2015 61.48 61.89 61.11 61.71 1,127,077 +0.41(+0.66%)
Aug 06, 2015 61.56 61.87 61.10 61.31 941,153 -0.05(-0.08%)
Aug 05, 2015 61.75 62.12 61.27 61.36 1,264,733 +0.01(+0.01%)
Aug 04, 2015 60.81 61.47 60.55 61.35 1,380,390 +0.46(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.