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 (%)
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%)
Dec 01, 2014 52.86 53.03 52.02 52.31 1,044,711 -0.74(-1.40%)
Nov 28, 2014 53.07 53.26 52.86 53.05 502,712 +0.09(+0.18%)
Nov 26, 2014 53.22 52.96 52.96 52.96 1,215,152 -0.19(-0.35%)
Nov 25, 2014 53.26 53.26 52.95 53.15 1,451,887 +0.09(+0.16%)
Nov 24, 2014 53.23 53.61 52.89 53.06 1,615,210 -0.14(-0.27%)
Nov 21, 2014 54.16 54.16 53.04 53.20 1,961,580 -0.31(-0.57%)
Nov 20, 2014 52.91 53.60 52.79 53.51 1,007,620 +0.14(+0.26%)
Nov 19, 2014 53.25 53.51 52.90 53.37 976,638 +0.01(+0.02%)
Nov 18, 2014 53.22 53.59 52.86 53.36 1,235,739 +0.23(+0.43%)
Nov 17, 2014 53.00 53.15 52.85 53.13 1,340,072 +0.03(+0.06%)
Nov 14, 2014 52.70 53.29 52.60 53.10 1,349,483 +0.21(+0.40%)
Nov 13, 2014 53.26 53.42 52.63 52.89 1,043,841 -0.27(-0.50%)
Nov 12, 2014 52.82 53.33 52.60 53.15 1,019,545 +0.22(+0.41%)
Nov 11, 2014 52.57 53.07 52.09 52.93 1,028,306 +0.27(+0.52%)
Nov 10, 2014 51.70 52.69 51.70 52.66 860,785 +0.26(+0.49%)
Nov 07, 2014 52.24 52.60 51.88 52.40 935,355 +0.05(+0.10%)
Nov 06, 2014 52.04 52.40 51.85 52.35 1,046,238 +0.42(+0.81%)
Nov 05, 2014 51.99 52.09 51.52 51.92 1,206,270 +0.30(+0.58%)
Nov 04, 2014 51.56 51.79 51.07 51.63 1,115,228 +0.09(+0.18%)
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.