Northern Trust (NQ: NTRS )

88.81 +1.06 (+1.21%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 61.19 61.54 60.46 60.76 1,591,902 +0.15(+0.24%)
Jun 29, 2015 61.73 61.98 60.51 60.61 1,785,977 -1.88(-3.01%)
Jun 26, 2015 62.03 62.66 61.77 62.49 2,651,945 +0.75(+1.22%)
Jun 25, 2015 62.06 62.30 61.48 61.74 1,132,691 -0.02(-0.03%)
Jun 24, 2015 62.26 62.47 61.65 61.75 1,213,462 -0.55(-0.88%)
Jun 23, 2015 62.34 62.68 61.98 62.30 1,078,206 +0.15(+0.24%)
Jun 22, 2015 61.98 62.45 61.83 62.15 1,232,929 +0.52(+0.84%)
Jun 19, 2015 61.46 61.87 61.33 61.64 2,174,420 -0.11(-0.18%)
Jun 18, 2015 61.48 61.84 60.78 61.75 1,815,581 +0.65(+1.07%)
Jun 17, 2015 61.63 61.80 61.06 61.09 1,450,404 -0.36(-0.58%)
Jun 16, 2015 61.13 61.67 61.13 61.45 861,994 +0.07(+0.12%)
Jun 15, 2015 61.15 61.67 60.90 61.38 1,504,602 -0.28(-0.45%)
Jun 12, 2015 61.56 61.75 61.17 61.66 1,826,320 +0.07(+0.12%)
Jun 11, 2015 61.47 61.69 61.29 61.59 1,089,295 +0.19(+0.31%)
Jun 10, 2015 60.63 61.60 60.51 61.40 1,567,195 +1.10(+1.82%)
Jun 09, 2015 60.01 60.44 59.77 60.30 1,229,457 +0.17(+0.29%)
Jun 08, 2015 59.71 60.36 59.67 60.13 1,902,859 +0.33(+0.54%)
Jun 05, 2015 59.38 60.20 59.35 59.80 1,426,171 +0.78(+1.33%)
Jun 04, 2015 59.39 59.66 58.70 59.02 1,048,912 -0.66(-1.11%)
Jun 03, 2015 59.14 59.93 59.13 59.68 966,635 +0.84(+1.43%)
Jun 02, 2015 58.66 58.95 58.34 58.84 1,941,171 +0.12(+0.20%)
Jun 01, 2015 59.15 59.46 58.51 58.72 1,550,936 -0.24(-0.40%)
May 29, 2015 59.83 59.83 58.95 58.96 1,394,850 -0.87(-1.45%)
May 28, 2015 59.62 59.90 59.43 59.83 1,025,400 +0.11(+0.19%)
May 27, 2015 59.16 59.84 59.06 59.72 1,406,467 +0.57(+0.96%)
May 26, 2015 59.62 59.71 58.94 59.15 1,255,563 -0.61(-1.02%)
May 22, 2015 60.15 59.76 59.76 59.76 1,030,052 -0.37(-0.62%)
May 21, 2015 60.02 60.37 59.92 60.13 1,198,080 -0.10(-0.16%)
May 20, 2015 60.17 60.51 59.95 60.23 895,420 +0.00(+0.01%)
May 19, 2015 60.10 60.60 59.95 60.22 1,581,894 +0.36(+0.59%)
May 18, 2015 59.25 59.93 59.13 59.87 1,078,842 +0.78(+1.31%)
May 15, 2015 59.49 59.50 58.66 59.09 1,352,206 -0.23(-0.39%)
May 14, 2015 59.18 59.45 58.82 59.32 1,479,365 +0.22(+0.37%)
May 13, 2015 58.90 59.33 58.86 59.10 1,813,684 +0.07(+0.12%)
May 12, 2015 59.00 59.36 58.74 59.03 1,319,972 -0.32(-0.55%)
May 11, 2015 59.52 59.98 59.29 59.35 1,146,595 -0.16(-0.27%)
May 08, 2015 59.31 59.60 59.14 59.51 1,379,770 +0.48(+0.82%)
May 07, 2015 58.80 59.17 58.62 59.03 1,256,265 +0.32(+0.55%)
May 06, 2015 58.92 59.13 58.29 58.70 1,289,051 -0.26(-0.44%)
May 05, 2015 58.59 59.52 58.40 58.96 2,669,342 +0.01(+0.01%)
May 04, 2015 58.28 59.04 58.27 58.96 904,651 +0.67(+1.15%)
May 01, 2015 58.24 58.47 57.97 58.28 1,251,020 +0.43(+0.75%)
Apr 30, 2015 57.81 58.48 57.65 57.85 1,510,566 -0.47(-0.80%)
Apr 29, 2015 57.82 58.70 57.65 58.32 1,459,472 +0.16(+0.27%)
Apr 28, 2015 57.69 58.28 57.54 58.16 1,084,700 +0.42(+0.73%)
Apr 27, 2015 57.77 58.28 57.64 57.74 2,053,617 -0.07(-0.12%)
Apr 24, 2015 58.28 58.53 57.22 57.81 1,803,825 -0.55(-0.94%)
Apr 23, 2015 58.36 58.74 57.73 58.36 2,194,983 -0.04(-0.07%)
Apr 22, 2015 57.15 58.42 56.88 58.40 2,705,065 +1.55(+2.72%)
Apr 21, 2015 57.26 57.37 56.24 56.85 2,705,983 +1.31(+2.36%)
Apr 20, 2015 55.75 55.85 55.41 55.54 1,433,033 +0.32(+0.57%)
Apr 17, 2015 55.67 55.96 55.06 55.22 1,723,380 -0.93(-1.65%)
Apr 16, 2015 56.11 56.24 55.69 56.15 1,097,196 -0.11(-0.20%)
Apr 15, 2015 56.41 56.58 56.23 56.27 1,732,364 -0.15(-0.27%)
Apr 14, 2015 56.38 56.56 55.97 56.42 918,133 -0.09(-0.16%)
Apr 13, 2015 56.04 56.71 55.84 56.51 1,574,584 +0.47(+0.84%)
Apr 10, 2015 56.35 56.42 55.88 56.04 1,451,082 -0.27(-0.48%)
Apr 09, 2015 56.39 56.39 55.77 56.31 1,127,922 +0.02(+0.04%)
Apr 08, 2015 56.13 56.48 55.92 56.29 969,669 +0.14(+0.25%)
Apr 07, 2015 55.74 56.29 55.41 56.15 1,190,322 +0.45(+0.80%)
Apr 06, 2015 55.47 55.92 54.99 55.70 1,165,556 -0.21(-0.37%)
Apr 02, 2015 55.26 55.91 55.91 55.91 1,248,050 +0.51(+0.93%)
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.