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 31, 2014 46.50 46.89 46.16 46.46 1,633,130 -0.69(-1.47%)
Jan 30, 2014 47.13 47.32 46.61 47.15 1,234,046 +0.32(+0.69%)
Jan 29, 2014 46.54 47.19 46.47 46.83 2,023,943 -0.05(-0.10%)
Jan 28, 2014 46.59 47.12 46.54 46.87 1,865,064 +0.16(+0.35%)
Jan 27, 2014 47.25 47.44 46.68 46.71 1,860,802 -0.45(-0.95%)
Jan 24, 2014 47.18 47.97 47.13 47.16 2,562,697 -1.13(-2.35%)
Jan 23, 2014 48.42 48.56 47.64 48.29 2,571,212 -0.01(-0.02%)
Jan 22, 2014 47.66 48.60 46.87 48.30 5,444,814 +1.54(+3.30%)
Jan 21, 2014 47.18 47.52 46.60 46.76 1,976,620 -0.08(-0.16%)
Jan 17, 2014 47.21 46.84 46.84 46.84 2,033,762 -0.26(-0.56%)
Jan 16, 2014 47.09 47.33 46.85 47.10 1,399,937 -0.12(-0.25%)
Jan 15, 2014 46.75 47.36 46.91 47.21 1,724,031 +0.46(+0.99%)
Jan 14, 2014 46.79 46.98 46.61 46.75 1,450,245 +0.13(+0.28%)
Jan 13, 2014 47.09 47.24 46.49 46.62 1,320,641 -0.53(-1.13%)
Jan 10, 2014 47.11 47.44 46.94 47.15 1,117,419 -0.29(-0.60%)
Jan 09, 2014 47.95 48.12 47.28 47.44 1,178,803 -0.41(-0.85%)
Jan 08, 2014 47.50 47.94 47.25 47.85 3,005,776 +0.25(+0.52%)
Jan 07, 2014 47.14 47.76 46.88 47.60 1,498,091 +0.60(+1.28%)
Jan 06, 2014 47.42 47.67 46.74 47.00 1,968,216 -0.29(-0.62%)
Jan 03, 2014 47.21 47.52 47.05 47.29 1,131,709 +0.32(+0.67%)
Jan 02, 2014 47.65 47.79 46.80 46.98 1,309,648 -0.77(-1.62%)
Dec 31, 2013 47.60 47.75 47.75 47.75 919,017 +0.13(+0.28%)
Dec 30, 2013 47.50 47.69 47.48 47.62 1,105,371 +0.21(+0.44%)
Dec 27, 2013 47.52 47.58 47.20 47.41 979,600 -0.20(-0.42%)
Dec 26, 2013 47.51 47.69 47.27 47.61 891,939 +0.32(+0.67%)
Dec 24, 2013 47.14 47.37 46.95 47.29 588,968 +0.01(+0.02%)
Dec 23, 2013 46.74 47.35 46.73 47.28 1,874,797 +0.37(+0.79%)
Dec 20, 2013 46.01 47.01 45.86 46.91 5,049,622 +1.18(+2.58%)
Dec 19, 2013 45.72 45.85 45.29 45.73 1,567,446 -0.07(-0.15%)
Dec 18, 2013 44.34 45.83 44.21 45.80 2,192,035 +1.44(+3.25%)
Dec 17, 2013 44.52 44.73 44.12 44.36 1,328,092 -0.25(-0.55%)
Dec 16, 2013 44.71 45.05 44.50 44.61 1,985,403 +0.19(+0.42%)
Dec 13, 2013 44.96 44.96 44.08 44.42 2,095,746 +0.34(+0.77%)
Dec 12, 2013 44.20 44.40 43.71 44.08 1,653,850 -0.02(-0.05%)
Dec 11, 2013 44.84 44.95 44.09 44.11 2,198,900 -0.85(-1.89%)
Dec 10, 2013 45.20 45.59 44.92 44.95 1,427,482 -0.52(-1.15%)
Dec 09, 2013 45.52 45.69 45.32 45.48 1,150,840 +0.15(+0.34%)
Dec 06, 2013 45.05 45.46 44.99 45.32 0 +0.77(+1.73%)
Dec 05, 2013 44.55 44.85 44.51 44.55 0 -0.09(-0.21%)
Dec 04, 2013 44.58 45.13 44.31 44.65 0 -0.13(-0.29%)
Dec 03, 2013 44.77 45.14 44.49 44.78 0 -0.27(-0.60%)
Dec 02, 2013 45.21 45.68 44.88 45.05 0 -0.22(-0.49%)
Nov 29, 2013 45.27 45.58 45.04 45.27 0 +0.04(+0.08%)
Nov 27, 2013 45.05 45.28 44.85 45.23 0 +0.21(+0.48%)
Nov 26, 2013 44.94 45.27 44.86 45.01 1,415,807 +0.05(+0.12%)
Nov 25, 2013 44.58 45.08 44.35 44.96 1,256,787 +0.38(+0.84%)
Nov 22, 2013 44.58 44.58 44.18 44.58 0 +0.12(+0.28%)
Nov 21, 2013 44.20 44.54 44.05 44.46 940,069 +0.41(+0.94%)
Nov 20, 2013 43.89 44.39 43.84 44.05 0 +0.12(+0.28%)
Nov 19, 2013 43.58 44.07 43.30 43.92 0 +0.19(+0.44%)
Nov 18, 2013 43.87 44.12 43.66 43.73 1,116,541 -0.12(-0.28%)
Nov 15, 2013 43.92 44.28 43.61 43.86 0 -0.04(-0.09%)
Nov 14, 2013 44.15 44.46 43.84 43.89 1,795,538 -0.34(-0.76%)
Nov 13, 2013 43.30 44.33 43.30 44.23 0 -0.05(-0.10%)
Nov 12, 2013 44.44 44.58 44.07 44.28 918,155 -0.31(-0.69%)
Nov 11, 2013 44.94 44.94 44.44 44.58 0 -0.23(-0.51%)
Nov 08, 2013 43.07 44.83 43.00 44.81 0 +1.67(+3.86%)
Nov 07, 2013 44.08 44.24 43.13 43.15 1,214,631 -0.73(-1.66%)
Nov 06, 2013 44.15 44.15 43.65 43.88 982,254 +0.03(+0.07%)
Nov 05, 2013 43.46 43.88 43.13 43.85 1,352,735 +0.38(+0.86%)
Nov 04, 2013 43.24 43.55 43.16 43.47 1,314,739 +0.05(+0.12%)
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.