Northern Trust (NQ: NTRS )

88.76 +1.01 (+1.15%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 55.28 55.71 54.71 55.48 2,177,558 -0.24(-0.43%)
Aug 28, 2015 55.23 55.76 54.89 55.72 1,291,058 +0.06(+0.10%)
Aug 27, 2015 54.75 55.83 54.75 55.66 2,043,250 +1.63(+3.01%)
Aug 26, 2015 53.37 54.97 52.17 54.03 2,872,373 +2.20(+4.25%)
Aug 25, 2015 54.80 55.40 51.77 51.83 3,705,731 -1.52(-2.84%)
Aug 24, 2015 54.84 55.88 52.97 53.35 5,337,522 -4.26(-7.39%)
Aug 21, 2015 59.15 59.27 57.61 57.61 1,968,394 -1.99(-3.35%)
Aug 20, 2015 60.99 61.02 59.59 59.60 1,289,041 -1.83(-2.99%)
Aug 19, 2015 61.30 62.13 61.06 61.44 1,863,014 -0.21(-0.34%)
Aug 18, 2015 61.50 61.95 61.40 61.64 757,958 -0.02(-0.04%)
Aug 17, 2015 61.36 61.94 61.05 61.67 805,556 -0.06(-0.09%)
Aug 14, 2015 61.04 61.76 61.04 61.72 843,314 +0.56(+0.92%)
Aug 13, 2015 61.00 61.51 60.73 61.16 759,492 +0.31(+0.51%)
Aug 12, 2015 60.96 60.96 59.71 60.85 1,416,396 -0.85(-1.38%)
Aug 11, 2015 61.95 62.02 61.40 61.70 940,519 -0.68(-1.10%)
Aug 10, 2015 62.17 62.52 61.99 62.38 872,695 +0.69(+1.12%)
Aug 07, 2015 61.45 61.87 61.09 61.69 1,127,503 +0.41(+0.66%)
Aug 06, 2015 61.53 61.84 61.08 61.29 941,509 -0.05(-0.08%)
Aug 05, 2015 61.72 62.10 61.25 61.33 1,265,211 +0.01(+0.01%)
Aug 04, 2015 60.79 61.45 60.53 61.33 1,380,911 +0.46(+0.76%)
Aug 03, 2015 60.98 61.18 60.36 60.87 785,413 +0.10(+0.17%)
Jul 31, 2015 61.84 61.86 60.67 60.76 1,112,657 -0.61(-1.00%)
Jul 30, 2015 60.94 61.48 60.78 61.37 1,105,774 +0.41(+0.66%)
Jul 29, 2015 60.71 61.21 60.58 60.97 1,045,114 +0.20(+0.33%)
Jul 28, 2015 60.65 60.89 60.15 60.77 1,239,567 +0.58(+0.96%)
Jul 27, 2015 61.02 61.04 60.07 60.19 1,316,024 -0.95(-1.56%)
Jul 24, 2015 61.95 62.03 61.05 61.14 1,256,179 -0.82(-1.32%)
Jul 23, 2015 62.20 62.95 61.68 61.96 2,354,428 +0.02(+0.04%)
Jul 22, 2015 61.37 62.68 61.27 61.94 2,665,453 -0.06(-0.10%)
Jul 21, 2015 62.17 62.68 61.65 62.00 1,814,413 -0.23(-0.37%)
Jul 20, 2015 62.13 62.49 61.90 62.23 1,092,155 +0.33(+0.54%)
Jul 17, 2015 62.31 62.58 61.58 61.90 1,192,076 -0.59(-0.94%)
Jul 16, 2015 62.15 62.56 62.05 62.49 1,111,493 +0.75(+1.22%)
Jul 15, 2015 61.63 61.93 61.24 61.73 1,064,386 +0.37(+0.61%)
Jul 14, 2015 61.06 61.47 60.86 61.36 1,395,024 +0.06(+0.10%)
Jul 13, 2015 60.87 61.41 60.71 61.29 1,161,500 +0.62(+1.02%)
Jul 10, 2015 60.09 60.94 59.84 60.67 2,504,709 +1.30(+2.19%)
Jul 09, 2015 59.43 60.05 59.15 59.37 1,245,185 +0.55(+0.93%)
Jul 08, 2015 59.82 59.99 58.72 58.82 1,761,049 -1.45(-2.40%)
Jul 07, 2015 60.53 60.66 59.12 60.27 1,010,954 -0.10(-0.16%)
Jul 06, 2015 60.36 60.52 59.97 60.36 934,777 -0.55(-0.90%)
Jul 02, 2015 61.22 60.91 60.91 60.91 1,441,378 -0.21(-0.35%)
Jul 01, 2015 61.45 61.62 60.79 61.13 1,144,567 +0.39(+0.64%)
Jun 30, 2015 61.17 61.52 60.44 60.74 1,592,503 +0.15(+0.24%)
Jun 29, 2015 61.71 61.95 60.48 60.59 1,786,652 -1.88(-3.01%)
Jun 26, 2015 62.01 62.64 61.75 62.47 2,652,947 +0.75(+1.22%)
Jun 25, 2015 62.04 62.28 61.46 61.72 1,133,119 -0.02(-0.03%)
Jun 24, 2015 62.23 62.45 61.63 61.73 1,213,921 -0.55(-0.88%)
Jun 23, 2015 62.32 62.66 61.96 62.28 1,078,614 +0.15(+0.24%)
Jun 22, 2015 61.96 62.42 61.81 62.13 1,233,395 +0.52(+0.84%)
Jun 19, 2015 61.44 61.85 61.30 61.61 2,175,242 -0.11(-0.18%)
Jun 18, 2015 61.46 61.82 60.75 61.72 1,816,267 +0.65(+1.07%)
Jun 17, 2015 61.60 61.78 61.03 61.07 1,450,952 -0.36(-0.58%)
Jun 16, 2015 61.11 61.64 61.11 61.43 862,320 +0.07(+0.12%)
Jun 15, 2015 61.13 61.64 60.87 61.36 1,505,171 -0.28(-0.45%)
Jun 12, 2015 61.54 61.73 61.14 61.64 1,827,010 +0.07(+0.12%)
Jun 11, 2015 61.45 61.67 61.26 61.56 1,089,707 +0.19(+0.31%)
Jun 10, 2015 60.61 61.57 60.48 61.37 1,567,787 +1.10(+1.82%)
Jun 09, 2015 59.98 60.42 59.75 60.28 1,229,922 +0.17(+0.29%)
Jun 08, 2015 59.69 60.34 59.65 60.10 1,903,578 +0.33(+0.54%)
Jun 05, 2015 59.36 60.17 59.33 59.78 1,426,710 +0.78(+1.33%)
Jun 04, 2015 59.37 59.64 58.67 58.99 1,049,309 -0.66(-1.11%)
Jun 03, 2015 59.12 59.90 59.11 59.66 967,001 +0.84(+1.43%)
Jun 02, 2015 58.63 58.93 58.32 58.82 1,941,905 +0.12(+0.20%)
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.