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 (%)
Jun 30, 2016 64.74 66.30 64.31 66.26 2,474,504 +0.99(+1.52%)
Jun 29, 2016 64.36 65.50 63.66 65.27 2,037,289 +1.70(+2.67%)
Jun 28, 2016 62.84 63.63 61.77 63.57 2,125,611 +1.90(+3.08%)
Jun 27, 2016 64.73 65.00 61.32 61.67 2,068,882 -3.83(-5.85%)
Jun 24, 2016 68.43 68.43 65.47 65.50 3,729,457 -6.04(-8.44%)
Jun 23, 2016 70.39 71.54 70.17 71.54 1,225,899 +2.15(+3.10%)
Jun 22, 2016 69.78 70.15 69.33 69.39 1,039,661 -0.14(-0.20%)
Jun 21, 2016 69.58 69.95 69.19 69.53 1,130,204 +0.04(+0.06%)
Jun 20, 2016 70.73 71.05 69.45 69.49 1,299,553 +0.21(+0.30%)
Jun 17, 2016 69.33 69.97 68.85 69.28 1,305,813 +0.00(+0.00%)
Jun 16, 2016 68.90 69.33 68.15 69.28 1,410,444 -0.45(-0.65%)
Jun 15, 2016 69.57 70.82 69.44 69.73 1,190,801 +0.30(+0.43%)
Jun 14, 2016 70.46 71.08 69.08 69.43 901,142 -1.24(-1.75%)
Jun 13, 2016 70.57 71.52 70.49 70.67 1,028,751 -0.31(-0.44%)
Jun 10, 2016 71.01 71.43 70.63 70.98 1,528,375 -0.89(-1.24%)
Jun 09, 2016 72.24 72.50 71.30 71.87 1,190,550 -0.81(-1.11%)
Jun 08, 2016 72.49 73.07 72.33 72.68 895,545 +0.07(+0.10%)
Jun 07, 2016 73.49 73.49 72.55 72.61 805,327 -0.70(-0.95%)
Jun 06, 2016 72.52 73.71 72.35 73.31 1,085,108 +0.99(+1.37%)
Jun 03, 2016 72.84 72.99 71.11 72.32 2,163,528 -2.03(-2.73%)
Jun 02, 2016 73.57 74.36 73.45 74.35 838,520 +0.33(+0.45%)
Jun 01, 2016 72.78 74.09 72.59 74.02 869,295 -0.08(-0.11%)
May 31, 2016 74.64 74.86 73.78 74.10 1,413,267 -0.14(-0.19%)
May 27, 2016 74.00 74.24 74.24 74.24 1,031,600 +0.47(+0.64%)
May 26, 2016 73.89 74.16 73.33 73.77 1,273,065 -0.29(-0.39%)
May 25, 2016 73.00 74.21 72.69 74.06 1,510,983 +1.43(+1.97%)
May 24, 2016 71.96 73.00 71.67 72.63 1,106,207 +1.31(+1.84%)
May 23, 2016 71.73 72.45 70.88 71.32 1,021,291 -0.56(-0.78%)
May 20, 2016 71.35 72.39 71.35 71.88 1,368,028 +0.88(+1.24%)
May 19, 2016 71.75 71.80 70.00 71.00 1,922,850 -0.53(-0.74%)
May 18, 2016 68.96 71.55 68.58 71.53 1,607,730 +2.60(+3.77%)
May 17, 2016 68.70 69.72 68.21 68.93 1,064,985 -0.06(-0.09%)
May 16, 2016 68.66 69.41 68.66 68.99 696,641 +0.52(+0.76%)
May 13, 2016 69.31 70.19 68.26 68.47 1,151,515 -0.99(-1.43%)
May 12, 2016 69.96 70.59 68.94 69.46 1,063,997 +0.04(+0.06%)
May 11, 2016 70.12 70.67 69.39 69.42 1,215,318 -0.86(-1.22%)
May 10, 2016 69.15 70.32 69.15 70.28 950,761 +1.56(+2.27%)
May 09, 2016 68.98 69.38 68.43 68.72 1,168,976 -0.30(-0.43%)
May 06, 2016 68.29 69.29 68.04 69.02 1,456,011 +0.03(+0.04%)
May 05, 2016 69.64 69.97 68.80 68.99 1,332,540 -0.34(-0.49%)
May 04, 2016 69.53 70.08 68.78 69.33 1,490,053 -0.95(-1.35%)
May 03, 2016 70.65 70.65 69.19 70.28 1,338,975 -1.58(-2.20%)
May 02, 2016 71.75 71.96 70.77 71.86 1,004,714 +0.78(+1.10%)
Apr 29, 2016 71.22 71.72 70.41 71.08 1,673,652 -0.53(-0.74%)
Apr 28, 2016 71.69 72.51 71.31 71.61 1,225,611 -0.66(-0.91%)
Apr 27, 2016 72.18 72.97 71.88 72.27 1,733,924 -0.20(-0.28%)
Apr 26, 2016 71.99 72.56 71.81 72.47 1,335,336 +0.80(+1.12%)
Apr 25, 2016 72.17 72.25 71.12 71.67 1,741,499 -0.69(-0.95%)
Apr 22, 2016 71.66 72.80 71.55 72.36 1,780,480 +0.58(+0.81%)
Apr 21, 2016 72.17 72.99 71.47 71.78 2,347,778 -0.47(-0.65%)
Apr 20, 2016 71.17 72.43 70.66 72.25 1,924,620 +0.41(+0.57%)
Apr 19, 2016 69.05 71.90 68.69 71.84 2,271,828 +3.55(+5.20%)
Apr 18, 2016 67.49 68.46 67.03 68.29 1,393,216 +0.71(+1.05%)
Apr 15, 2016 67.93 68.19 67.04 67.58 896,049 -0.40(-0.59%)
Apr 14, 2016 65.79 69.03 65.79 67.98 2,131,519 +0.37(+0.55%)
Apr 13, 2016 65.62 67.66 65.24 67.61 1,204,746 +2.45(+3.76%)
Apr 12, 2016 64.08 65.25 63.99 65.16 909,272 +1.28(+2.00%)
Apr 11, 2016 63.67 64.68 63.49 63.88 920,652 +0.62(+0.98%)
Apr 08, 2016 63.69 64.28 62.97 63.26 953,386 +0.24(+0.38%)
Apr 07, 2016 64.49 64.49 62.67 63.02 1,402,790 -2.16(-3.31%)
Apr 06, 2016 64.18 65.27 64.06 65.18 1,137,461 +0.62(+0.96%)
Apr 05, 2016 64.91 65.39 64.13 64.56 930,562 -1.12(-1.71%)
Apr 04, 2016 65.87 66.53 65.19 65.68 927,540 -0.17(-0.26%)
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.