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 (%)
Nov 28, 2014 53.05 53.24 52.84 53.03 502,902 +0.09(+0.18%)
Nov 26, 2014 53.20 52.94 52.94 52.94 1,215,611 -0.19(-0.35%)
Nov 25, 2014 53.24 53.24 52.93 53.13 1,452,436 +0.09(+0.16%)
Nov 24, 2014 53.21 53.59 52.87 53.04 1,615,821 -0.14(-0.26%)
Nov 21, 2014 54.14 54.14 53.02 53.18 1,962,321 -0.31(-0.57%)
Nov 20, 2014 52.89 53.58 52.77 53.49 1,008,001 +0.14(+0.26%)
Nov 19, 2014 53.23 53.49 52.88 53.35 977,008 +0.01(+0.02%)
Nov 18, 2014 53.20 53.57 52.84 53.34 1,236,206 +0.23(+0.43%)
Nov 17, 2014 52.98 53.13 52.83 53.11 1,340,579 +0.03(+0.06%)
Nov 14, 2014 52.68 53.27 52.58 53.08 1,349,993 +0.21(+0.40%)
Nov 13, 2014 53.24 53.40 52.61 52.87 1,044,235 -0.27(-0.50%)
Nov 12, 2014 52.80 53.31 52.59 53.13 1,019,931 +0.22(+0.41%)
Nov 11, 2014 52.55 53.05 52.07 52.91 1,028,695 +0.27(+0.52%)
Nov 10, 2014 51.68 52.67 51.68 52.64 861,111 +0.26(+0.49%)
Nov 07, 2014 52.22 52.59 51.86 52.38 935,709 +0.05(+0.10%)
Nov 06, 2014 52.02 52.38 51.83 52.33 1,046,634 +0.42(+0.81%)
Nov 05, 2014 51.97 52.07 51.50 51.90 1,206,726 +0.30(+0.58%)
Nov 04, 2014 51.54 51.77 51.05 51.61 1,115,650 +0.09(+0.18%)
Nov 03, 2014 51.86 52.07 51.41 51.51 1,757,463 -0.40(-0.77%)
Oct 31, 2014 51.79 52.12 51.43 51.91 1,954,334 +0.84(+1.64%)
Oct 30, 2014 50.68 51.29 50.57 51.07 1,643,661 +0.10(+0.20%)
Oct 29, 2014 50.27 51.02 50.10 50.97 2,371,152 +0.72(+1.43%)
Oct 28, 2014 50.28 50.37 48.82 50.25 1,985,027 +0.42(+0.85%)
Oct 27, 2014 49.82 49.88 49.83 49.83 1,635,006 +0.00(+0.00%)
Oct 24, 2014 49.16 49.86 49.03 49.83 1,860,672 +0.61(+1.24%)
Oct 23, 2014 48.67 49.41 48.64 49.22 2,909,553 +0.75(+1.55%)
Oct 22, 2014 48.60 50.60 48.15 48.47 4,589,946 -2.80(-5.45%)
Oct 21, 2014 50.11 51.31 50.09 51.26 2,227,043 +1.46(+2.92%)
Oct 20, 2014 50.07 50.66 49.30 49.81 1,558,868 +0.24(+0.49%)
Oct 17, 2014 50.74 50.74 49.30 49.56 2,308,637 +0.42(+0.86%)
Oct 16, 2014 48.07 49.57 47.59 49.14 2,100,875 +0.13(+0.27%)
Oct 15, 2014 49.30 50.03 47.97 49.01 2,838,442 -0.94(-1.88%)
Oct 14, 2014 50.14 50.76 49.84 49.95 1,227,167 -0.01(-0.02%)
Oct 13, 2014 50.62 50.88 49.86 49.95 1,403,390 -0.59(-1.16%)
Oct 10, 2014 51.32 51.83 50.52 50.54 1,635,903 -0.70(-1.36%)
Oct 09, 2014 52.92 52.92 51.22 51.24 2,222,406 -1.52(-2.88%)
Oct 08, 2014 52.29 52.79 51.90 52.76 1,683,959 +0.56(+1.08%)
Oct 07, 2014 53.10 53.30 52.18 52.19 1,207,084 -1.22(-2.29%)
Oct 06, 2014 53.68 53.79 53.02 53.41 902,399 +0.08(+0.15%)
Oct 03, 2014 53.04 53.52 52.91 53.34 731,676 +0.59(+1.11%)
Oct 02, 2014 52.63 52.94 52.33 52.75 861,318 +0.09(+0.16%)
Oct 01, 2014 53.32 53.32 52.57 52.66 1,094,002 -0.60(-1.13%)
Sep 30, 2014 53.56 53.69 53.00 53.27 1,427,277 -0.16(-0.29%)
Sep 29, 2014 53.23 53.60 52.95 53.42 975,987 -0.33(-0.61%)
Sep 26, 2014 53.70 53.86 53.25 53.75 923,946 +0.45(+0.84%)
Sep 25, 2014 54.14 54.58 53.24 53.31 1,374,553 -0.88(-1.63%)
Sep 24, 2014 53.78 54.24 53.52 54.19 1,354,338 +0.13(+0.23%)
Sep 23, 2014 54.54 54.68 54.03 54.06 1,859,054 -0.38(-0.69%)
Sep 22, 2014 54.28 54.67 54.24 54.44 1,410,968 -0.08(-0.14%)
Sep 19, 2014 55.28 55.32 54.54 54.52 2,002,547 -0.55(-1.00%)
Sep 18, 2014 54.84 55.47 54.72 55.07 2,020,891 +0.34(+0.62%)
Sep 17, 2014 54.19 55.11 53.97 54.73 1,558,649 +0.56(+1.03%)
Sep 16, 2014 54.26 54.48 54.00 54.17 1,328,801 -0.13(-0.23%)
Sep 15, 2014 54.29 54.44 54.04 54.29 1,315,357 -0.16(-0.30%)
Sep 12, 2014 54.11 54.65 53.99 54.46 1,403,625 +0.38(+0.70%)
Sep 11, 2014 53.74 54.14 53.62 54.08 1,046,310 +0.17(+0.32%)
Sep 10, 2014 53.58 54.10 53.48 53.91 1,262,697 +0.45(+0.85%)
Sep 09, 2014 53.72 53.75 53.23 53.45 1,102,132 -0.27(-0.51%)
Sep 08, 2014 53.85 53.99 53.42 53.73 2,456,103 -0.39(-0.72%)
Sep 05, 2014 53.91 54.37 53.76 54.12 1,509,164 +0.04(+0.07%)
Sep 04, 2014 54.51 54.71 54.03 54.08 1,464,238 -0.25(-0.47%)
Sep 03, 2014 54.51 54.63 54.14 54.33 1,666,486 +0.18(+0.34%)
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.