Northern Trust (NQ: NTRS )

98.04 +0.92 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 60.12 62.08 59.33 62.08 1,834,716 +2.31(+3.86%)
Jan 28, 2016 60.30 60.81 58.84 59.77 1,655,352 -0.04(-0.07%)
Jan 27, 2016 59.91 61.82 59.34 59.81 2,061,752 -0.04(-0.07%)
Jan 26, 2016 59.12 60.44 58.86 59.85 2,377,585 +1.06(+1.80%)
Jan 25, 2016 59.94 60.28 58.74 58.79 2,031,973 -1.63(-2.70%)
Jan 22, 2016 60.59 61.02 59.69 60.42 3,475,318 +1.41(+2.39%)
Jan 21, 2016 62.04 62.27 58.98 59.01 3,804,391 -2.42(-3.94%)
Jan 20, 2016 63.00 63.00 60.18 61.43 4,026,718 -2.50(-3.91%)
Jan 19, 2016 64.88 65.38 63.48 63.93 2,274,371 +0.15(+0.24%)
Jan 15, 2016 63.95 63.78 63.78 63.78 2,596,700 -1.96(-2.98%)
Jan 14, 2016 65.39 66.55 64.18 65.74 1,501,728 +0.99(+1.53%)
Jan 13, 2016 66.58 66.86 64.60 64.75 2,183,129 -1.56(-2.35%)
Jan 12, 2016 66.77 66.83 65.33 66.31 1,332,653 +0.42(+0.64%)
Jan 11, 2016 66.68 67.59 65.12 65.89 1,148,881 -0.04(-0.06%)
Jan 08, 2016 68.01 68.01 65.84 65.93 1,275,322 -1.25(-1.86%)
Jan 07, 2016 67.37 68.20 66.81 67.18 1,355,254 -1.83(-2.65%)
Jan 06, 2016 69.19 69.58 68.69 69.01 1,186,560 -1.68(-2.38%)
Jan 05, 2016 70.86 71.13 70.17 70.69 863,841 +0.10(+0.14%)
Jan 04, 2016 70.29 70.90 69.66 70.59 1,782,509 -1.50(-2.08%)
Dec 31, 2015 72.55 72.09 72.09 72.09 985,000 -0.74(-1.02%)
Dec 30, 2015 73.32 73.82 72.82 72.83 590,241 -0.75(-1.02%)
Dec 29, 2015 73.43 74.14 73.16 73.58 647,683 +0.68(+0.93%)
Dec 28, 2015 72.78 72.95 72.22 72.90 674,644 -0.06(-0.08%)
Dec 24, 2015 72.80 72.96 72.96 72.96 382,800 -0.14(-0.19%)
Dec 23, 2015 72.33 73.16 72.24 73.10 750,951 +1.06(+1.47%)
Dec 22, 2015 71.81 72.72 70.96 72.04 946,629 +0.89(+1.25%)
Dec 21, 2015 70.57 71.44 70.57 71.15 769,727 +1.09(+1.56%)
Dec 18, 2015 70.82 71.44 69.98 70.06 2,750,647 -1.91(-2.65%)
Dec 17, 2015 74.54 74.54 71.86 71.97 1,314,803 -2.08(-2.81%)
Dec 16, 2015 73.72 74.59 72.64 74.05 1,853,483 +1.37(+1.88%)
Dec 15, 2015 70.75 73.28 70.66 72.68 1,647,498 +2.65(+3.78%)
Dec 14, 2015 70.39 70.83 68.50 70.03 2,129,440 -0.08(-0.11%)
Dec 11, 2015 71.03 71.46 69.73 70.11 1,400,047 -2.02(-2.80%)
Dec 10, 2015 72.32 73.25 72.04 72.13 1,574,730 -0.35(-0.48%)
Dec 09, 2015 73.68 74.29 72.09 72.48 1,684,751 -1.84(-2.48%)
Dec 08, 2015 75.49 75.77 73.99 74.32 1,967,257 -0.29(-0.39%)
Dec 07, 2015 75.40 75.45 74.06 74.61 818,962 -0.92(-1.22%)
Dec 04, 2015 73.44 75.65 72.64 75.53 1,653,577 +2.76(+3.79%)
Dec 03, 2015 74.44 74.60 72.49 72.77 1,844,103 -1.43(-1.93%)
Dec 02, 2015 74.88 75.14 74.11 74.20 1,539,498 -0.82(-1.09%)
Dec 01, 2015 75.45 75.62 74.64 75.02 1,842,779 +0.08(+0.11%)
Nov 30, 2015 75.52 75.58 74.87 74.94 1,450,813 -0.60(-0.79%)
Nov 27, 2015 75.11 75.67 74.80 75.54 630,226 +0.54(+0.72%)
Nov 25, 2015 75.41 75.00 75.00 75.00 1,267,300 -0.10(-0.13%)
Nov 24, 2015 74.68 75.54 74.30 75.10 1,208,318 -0.10(-0.13%)
Nov 23, 2015 75.43 75.88 74.90 75.20 955,312 -0.44(-0.58%)
Nov 20, 2015 75.94 76.11 75.13 75.64 903,035 +0.24(+0.32%)
Nov 19, 2015 75.58 75.90 75.01 75.40 720,131 -0.36(-0.48%)
Nov 18, 2015 74.48 75.83 74.12 75.76 1,205,381 +1.78(+2.41%)
Nov 17, 2015 74.10 74.79 73.73 73.98 757,568 -0.03(-0.04%)
Nov 16, 2015 73.11 74.01 72.61 74.01 1,392,255 +0.78(+1.07%)
Nov 13, 2015 73.91 74.52 73.06 73.23 1,396,586 -0.72(-0.97%)
Nov 12, 2015 74.31 74.68 73.93 73.95 1,230,664 -1.00(-1.33%)
Nov 11, 2015 74.96 75.47 74.65 74.95 998,906 +0.13(+0.17%)
Nov 10, 2015 73.94 74.82 73.39 74.82 1,637,985 +0.78(+1.05%)
Nov 09, 2015 75.00 75.43 73.67 74.04 996,444 -0.93(-1.24%)
Nov 06, 2015 74.40 75.92 74.12 74.97 1,730,501 +1.69(+2.31%)
Nov 05, 2015 72.39 73.40 72.06 73.28 1,469,956 +1.11(+1.54%)
Nov 04, 2015 71.75 72.46 71.54 72.17 1,059,100 +0.44(+0.61%)
Nov 03, 2015 70.89 72.06 70.89 71.73 955,509 +0.44(+0.62%)
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.