Northern Trust (NQ: NTRS )

97.12 +3.30 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 82.83 83.87 82.57 82.96 1,335,027 -0.19(-0.23%)
Jan 30, 2017 83.32 83.59 82.16 83.15 898,322 -0.53(-0.63%)
Jan 27, 2017 84.00 84.01 83.10 83.68 845,562 -0.27(-0.32%)
Jan 26, 2017 84.21 84.41 83.26 83.95 1,228,439 -0.12(-0.14%)
Jan 25, 2017 84.16 84.53 82.87 84.07 1,543,994 +0.58(+0.69%)
Jan 24, 2017 83.02 83.97 82.33 83.49 1,247,104 +0.82(+0.99%)
Jan 23, 2017 83.06 83.91 82.46 82.67 1,215,981 -0.69(-0.83%)
Jan 20, 2017 83.80 84.34 82.76 83.36 1,757,109 -0.16(-0.19%)
Jan 19, 2017 84.10 84.45 83.37 83.52 1,872,632 -0.47(-0.56%)
Jan 18, 2017 83.54 84.90 82.48 83.99 3,433,872 -4.16(-4.72%)
Jan 17, 2017 89.66 89.82 88.03 88.15 1,550,678 -2.04(-2.26%)
Jan 13, 2017 90.19 90.19 90.19 0 +0.40(+0.45%)
Jan 12, 2017 89.64 89.88 88.45 89.79 689,584 -0.23(-0.26%)
Jan 11, 2017 89.22 90.04 88.87 90.02 960,344 +0.75(+0.84%)
Jan 10, 2017 89.24 90.38 88.56 89.27 1,053,245 +0.24(+0.27%)
Jan 09, 2017 89.47 90.21 88.74 89.03 830,238 -0.81(-0.90%)
Jan 06, 2017 90.44 90.93 89.59 89.84 1,203,174 -0.26(-0.29%)
Jan 05, 2017 90.38 90.85 89.00 90.10 1,261,490 -0.39(-0.43%)
Jan 04, 2017 89.99 90.68 88.89 90.49 1,338,314 +0.85(+0.95%)
Jan 03, 2017 90.34 90.40 88.95 89.64 1,445,315 +0.59(+0.66%)
Dec 30, 2016 89.05 89.05 89.05 0 +0.42(+0.47%)
Dec 29, 2016 89.21 89.60 87.86 88.63 773,390 -0.58(-0.65%)
Dec 28, 2016 90.34 90.49 89.05 89.21 661,368 -0.63(-0.70%)
Dec 27, 2016 89.52 89.98 88.44 89.84 393,092 +0.31(+0.35%)
Dec 23, 2016 89.53 89.53 89.53 0 -0.17(-0.19%)
Dec 22, 2016 90.28 90.42 89.27 89.70 866,291 -0.38(-0.42%)
Dec 21, 2016 89.66 90.27 89.00 90.08 877,424 -0.07(-0.08%)
Dec 20, 2016 89.33 90.69 88.91 90.15 1,203,916 +1.48(+1.67%)
Dec 19, 2016 88.54 88.97 87.47 88.67 874,055 +0.21(+0.24%)
Dec 16, 2016 90.30 90.50 88.34 88.46 2,301,875 -1.60(-1.78%)
Dec 15, 2016 88.90 90.96 88.40 90.06 1,801,495 +1.56(+1.76%)
Dec 14, 2016 88.35 90.40 87.51 88.50 2,419,245 -0.50(-0.56%)
Dec 13, 2016 88.78 89.57 88.04 89.00 2,040,569 +0.19(+0.21%)
Dec 12, 2016 89.42 89.96 88.09 88.81 1,441,346 -0.56(-0.63%)
Dec 09, 2016 89.37 89.50 88.71 89.37 1,834,004 -0.40(-0.45%)
Dec 08, 2016 88.81 90.53 88.39 89.77 1,841,878 +0.46(+0.52%)
Dec 07, 2016 86.33 89.39 86.33 89.31 3,020,414 +2.93(+3.39%)
Dec 06, 2016 85.59 86.40 85.00 86.38 991,334 +0.98(+1.15%)
Dec 05, 2016 85.05 86.19 84.95 85.40 1,575,966 +0.89(+1.05%)
Dec 02, 2016 84.96 85.55 83.77 84.51 1,718,997 -0.91(-1.07%)
Dec 01, 2016 82.56 85.97 81.62 85.42 2,831,535 +3.27(+3.98%)
Nov 30, 2016 81.75 82.90 81.32 82.15 1,475,814 +1.01(+1.24%)
Nov 29, 2016 80.86 81.68 80.86 81.14 1,181,194 +0.55(+0.68%)
Nov 28, 2016 81.54 82.12 80.49 80.59 1,325,710 -1.56(-1.90%)
Nov 25, 2016 82.25 82.50 81.77 82.15 471,621 +0.13(+0.16%)
Nov 23, 2016 82.02 82.02 82.02 0 +0.11(+0.13%)
Nov 22, 2016 82.13 82.13 81.20 81.91 1,033,209 +0.02(+0.02%)
Nov 21, 2016 81.71 82.28 81.01 81.89 1,150,098 +0.39(+0.48%)
Nov 18, 2016 81.64 82.15 81.33 81.50 1,300,105 +0.00(+0.00%)
Nov 17, 2016 81.10 81.97 80.93 81.50 1,472,392 +0.46(+0.57%)
Nov 16, 2016 81.98 82.34 80.55 81.04 1,595,281 -1.93(-2.33%)
Nov 15, 2016 82.24 83.09 80.67 82.97 2,310,439 +0.15(+0.18%)
Nov 14, 2016 80.62 82.91 80.21 82.82 3,620,448 +2.94(+3.68%)
Nov 11, 2016 78.12 80.01 78.06 79.88 2,266,039 +1.36(+1.73%)
Nov 10, 2016 77.49 79.78 77.44 78.52 3,109,624 +1.37(+1.78%)
Nov 09, 2016 74.97 77.28 74.32 77.15 2,389,844 +3.17(+4.28%)
Nov 08, 2016 73.87 74.45 73.16 73.98 1,155,531 -0.02(-0.03%)
Nov 07, 2016 73.56 74.00 72.91 74.00 1,538,548 +1.92(+2.66%)
Nov 04, 2016 72.58 72.88 71.94 72.08 953,478 -0.30(-0.41%)
Nov 03, 2016 72.35 73.16 72.11 72.38 1,060,336 +0.36(+0.50%)
Nov 02, 2016 72.44 72.50 71.62 72.02 1,060,597 -0.70(-0.96%)
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.