Northern Trust (NQ: NTRS )

88.79 +1.04 (+1.19%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 55.07 55.40 54.96 54.96 1,380,281 -0.28(-0.50%)
Feb 26, 2015 56.01 56.18 55.02 55.24 1,890,902 -0.74(-1.31%)
Feb 25, 2015 55.84 56.10 55.69 55.98 1,126,312 +0.02(+0.04%)
Feb 24, 2015 55.24 56.55 55.18 55.96 1,935,244 +0.75(+1.35%)
Feb 23, 2015 55.01 55.22 54.63 55.21 1,397,146 +0.05(+0.09%)
Feb 20, 2015 54.55 55.26 54.21 55.16 1,769,779 +0.35(+0.65%)
Feb 19, 2015 54.40 54.81 54.26 54.81 1,845,711 +0.35(+0.65%)
Feb 18, 2015 55.18 55.34 54.22 54.45 1,265,709 -0.81(-1.47%)
Feb 17, 2015 54.98 55.32 54.92 55.26 1,177,876 +0.10(+0.19%)
Feb 13, 2015 55.51 55.16 55.16 55.16 1,740,915 -0.40(-0.72%)
Feb 12, 2015 55.57 55.89 55.21 55.56 1,893,392 +0.01(+0.01%)
Feb 11, 2015 55.00 55.82 54.80 55.55 1,679,019 +0.54(+0.97%)
Feb 10, 2015 54.52 55.11 54.39 55.02 1,699,880 +0.76(+1.39%)
Feb 09, 2015 54.43 54.78 54.17 54.26 901,863 -0.53(-0.97%)
Feb 06, 2015 54.19 55.43 53.93 54.80 1,904,435 +0.87(+1.62%)
Feb 05, 2015 53.40 54.22 53.28 53.92 1,247,051 +0.59(+1.11%)
Feb 04, 2015 53.41 54.11 53.18 53.33 1,595,522 -0.31(-0.57%)
Feb 03, 2015 52.59 53.72 52.59 53.63 1,684,108 +1.20(+2.29%)
Feb 02, 2015 51.91 52.47 51.52 52.43 1,586,915 +0.97(+1.89%)
Jan 30, 2015 51.57 52.48 50.63 51.46 1,995,780 -0.81(-1.54%)
Jan 29, 2015 50.95 52.30 50.76 52.27 1,777,632 +1.23(+2.41%)
Jan 28, 2015 52.45 52.52 51.04 51.04 1,937,291 -1.15(-2.21%)
Jan 27, 2015 52.71 53.08 52.14 52.19 1,634,116 -1.03(-1.93%)
Jan 26, 2015 52.61 53.22 52.25 53.22 1,203,624 +0.57(+1.09%)
Jan 23, 2015 53.26 53.75 52.59 52.64 2,367,257 -0.88(-1.65%)
Jan 22, 2015 52.33 54.01 52.14 53.52 2,841,731 +1.32(+2.53%)
Jan 21, 2015 53.04 53.63 51.74 52.20 4,269,179 +3.05(+6.21%)
Jan 20, 2015 49.16 49.44 48.57 49.15 1,808,895 +0.11(+0.22%)
Jan 16, 2015 48.52 49.05 48.09 49.04 1,555,158 +0.40(+0.83%)
Jan 15, 2015 49.02 49.28 48.39 48.64 1,549,663 -0.36(-0.74%)
Jan 14, 2015 49.27 49.73 48.27 49.00 1,701,376 -0.95(-1.91%)
Jan 13, 2015 50.35 50.81 49.55 49.95 1,425,439 +0.09(+0.19%)
Jan 12, 2015 50.49 50.71 49.64 49.86 1,400,013 -0.61(-1.20%)
Jan 09, 2015 51.32 51.47 50.45 50.46 1,328,043 -0.91(-1.76%)
Jan 08, 2015 50.97 51.56 50.96 51.37 1,018,048 +0.79(+1.56%)
Jan 07, 2015 50.20 50.71 49.85 50.58 1,014,627 +0.80(+1.61%)
Jan 06, 2015 51.34 51.44 49.59 49.78 1,936,298 -1.44(-2.81%)
Jan 05, 2015 52.74 52.85 51.15 51.22 1,805,776 -1.95(-3.67%)
Jan 02, 2015 53.27 53.48 52.57 53.17 858,913 +0.12(+0.22%)
Dec 31, 2014 53.81 53.05 53.05 53.05 812,842 -0.54(-1.00%)
Dec 30, 2014 53.62 53.84 53.50 53.59 476,492 -0.18(-0.34%)
Dec 29, 2014 53.52 54.21 53.46 53.77 591,234 +0.13(+0.23%)
Dec 26, 2014 54.04 54.05 53.64 53.64 491,382 -0.14(-0.26%)
Dec 24, 2014 54.19 53.78 53.78 53.78 371,737 -0.29(-0.54%)
Dec 23, 2014 53.67 54.19 53.49 54.07 770,081 +0.66(+1.24%)
Dec 22, 2014 53.08 53.47 52.85 53.41 914,827 +0.44(+0.83%)
Dec 19, 2014 53.53 53.91 52.83 52.97 3,792,399 -0.57(-1.07%)
Dec 18, 2014 52.89 53.55 52.79 53.55 1,463,976 +1.31(+2.52%)
Dec 17, 2014 51.07 52.28 50.97 52.23 1,292,684 +1.28(+2.52%)
Dec 16, 2014 51.56 52.37 50.94 50.95 1,111,051 -0.72(-1.40%)
Dec 15, 2014 52.11 52.26 51.07 51.67 1,100,930 -0.20(-0.38%)
Dec 12, 2014 52.15 52.81 51.87 51.87 1,378,574 -0.76(-1.44%)
Dec 11, 2014 53.09 53.67 52.55 52.63 1,124,611 -0.18(-0.34%)
Dec 10, 2014 53.52 54.15 52.78 52.81 1,021,435 -1.02(-1.89%)
Dec 09, 2014 53.39 53.96 53.15 53.82 721,672 -0.23(-0.42%)
Dec 08, 2014 53.79 54.31 53.44 54.05 862,018 +0.24(+0.45%)
Dec 05, 2014 53.52 54.23 53.40 53.81 1,196,977 +0.65(+1.23%)
Dec 04, 2014 53.21 53.52 52.99 53.15 927,300 -0.24(-0.46%)
Dec 03, 2014 52.93 53.42 52.74 53.40 912,682 +0.39(+0.74%)
Dec 02, 2014 52.50 53.11 51.06 53.00 861,549 +0.70(+1.33%)
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.