Northern Trust (NQ: NTRS )

102.00 -0.82 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 60.28 60.78 59.83 60.22 1,259,922 -0.90(-1.47%)
Jan 30, 2014 61.09 61.34 60.42 61.12 952,038 +0.42(+0.69%)
Jan 29, 2014 60.32 61.17 60.24 60.70 1,561,425 -0.06(-0.10%)
Jan 28, 2014 60.39 61.08 60.32 60.76 1,438,853 +0.21(+0.35%)
Jan 27, 2014 61.24 61.49 60.51 60.55 1,435,565 -0.58(-0.95%)
Jan 24, 2014 61.16 62.18 61.09 61.13 1,977,061 -1.47(-2.35%)
Jan 23, 2014 62.76 62.95 61.75 62.60 1,983,630 -0.01(-0.02%)
Jan 22, 2014 61.78 63.00 60.76 62.61 4,200,546 +2.00(+3.30%)
Jan 21, 2014 61.16 61.59 60.40 60.61 1,524,916 -0.10(-0.16%)
Jan 17, 2014 61.19 60.71 60.71 60.71 1,569,000 -0.34(-0.56%)
Jan 16, 2014 61.04 61.34 60.73 61.05 1,080,019 -0.15(-0.25%)
Jan 15, 2014 60.60 61.39 60.81 61.20 1,330,050 +0.60(+0.99%)
Jan 14, 2014 60.65 60.90 60.41 60.60 1,118,830 +0.17(+0.28%)
Jan 13, 2014 61.04 61.23 60.26 60.43 1,018,844 -0.69(-1.13%)
Jan 10, 2014 61.06 61.49 60.85 61.12 862,063 -0.37(-0.60%)
Jan 09, 2014 62.16 62.38 61.29 61.49 909,419 -0.53(-0.85%)
Jan 08, 2014 61.57 62.14 61.24 62.02 2,318,886 +0.32(+0.52%)
Jan 07, 2014 61.11 61.91 60.77 61.70 1,155,742 +0.78(+1.28%)
Jan 06, 2014 61.47 61.79 60.58 60.92 1,518,433 -0.38(-0.62%)
Jan 03, 2014 61.20 61.60 60.99 61.30 873,087 +0.41(+0.67%)
Jan 02, 2014 61.76 61.95 60.66 60.89 1,010,363 -1.00(-1.62%)
Dec 31, 2013 61.70 61.89 61.89 61.89 709,000 +0.17(+0.28%)
Dec 30, 2013 61.57 61.81 61.55 61.72 852,768 +0.27(+0.44%)
Dec 27, 2013 61.60 61.67 61.18 61.45 755,739 -0.26(-0.42%)
Dec 26, 2013 61.58 61.82 61.27 61.71 688,110 +0.41(+0.67%)
Dec 24, 2013 61.11 61.40 60.86 61.30 454,375 +0.01(+0.02%)
Dec 23, 2013 60.59 61.37 60.57 61.29 1,446,362 +0.48(+0.79%)
Dec 20, 2013 59.64 60.94 59.45 60.81 3,895,665 +1.53(+2.58%)
Dec 19, 2013 59.26 59.43 58.71 59.28 1,209,248 -0.09(-0.15%)
Dec 18, 2013 57.47 59.40 57.30 59.37 1,691,104 +1.87(+3.25%)
Dec 17, 2013 57.71 57.98 57.19 57.50 1,024,592 -0.32(-0.55%)
Dec 16, 2013 57.96 58.39 57.68 57.82 1,531,692 +0.24(+0.42%)
Dec 13, 2013 58.28 58.28 57.14 57.58 1,616,819 +0.44(+0.77%)
Dec 12, 2013 57.29 57.55 56.66 57.14 1,275,907 -0.03(-0.05%)
Dec 11, 2013 58.12 58.26 57.15 57.17 1,696,400 -1.10(-1.89%)
Dec 10, 2013 58.59 59.10 58.23 58.27 1,101,269 -0.68(-1.15%)
Dec 09, 2013 59.00 59.22 58.74 58.95 887,846 +0.20(+0.34%)
Dec 06, 2013 58.40 58.92 58.31 58.75 0 +1.00(+1.73%)
Dec 05, 2013 57.74 58.13 57.69 57.75 0 -0.12(-0.21%)
Dec 04, 2013 57.79 58.50 57.44 57.87 0 -0.48(-0.82%)
Dec 03, 2013 58.34 58.83 57.98 58.35 0 -0.35(-0.60%)
Dec 02, 2013 58.91 59.53 58.48 58.70 0 -0.29(-0.49%)
Nov 29, 2013 58.99 59.40 58.69 58.99 0 +0.05(+0.08%)
Nov 27, 2013 58.71 59.00 58.44 58.94 0 +0.28(+0.48%)
Nov 26, 2013 58.56 58.99 58.45 58.66 1,086,459 +0.07(+0.12%)
Nov 25, 2013 58.09 58.74 57.79 58.59 964,430 +0.49(+0.84%)
Nov 22, 2013 58.09 58.10 57.57 58.10 0 +0.16(+0.28%)
Nov 21, 2013 57.60 58.04 57.40 57.94 721,388 +0.54(+0.94%)
Nov 20, 2013 57.19 57.84 57.13 57.40 0 +0.16(+0.28%)
Nov 19, 2013 56.79 57.43 56.42 57.24 0 +0.25(+0.44%)
Nov 18, 2013 57.17 57.49 56.89 56.99 856,809 -0.16(-0.28%)
Nov 15, 2013 57.23 57.70 56.83 57.15 0 -0.05(-0.09%)
Nov 14, 2013 57.53 57.94 57.13 57.20 1,377,856 -0.44(-0.76%)
Nov 13, 2013 56.43 57.77 56.43 57.64 0 -0.06(-0.10%)
Nov 12, 2013 57.91 58.10 57.43 57.70 704,572 -0.40(-0.69%)
Nov 11, 2013 58.56 58.56 57.91 58.10 0 -0.30(-0.51%)
Nov 08, 2013 56.12 58.42 56.04 58.40 0 +2.17(+3.86%)
Nov 07, 2013 57.44 57.65 56.20 56.23 932,081 -0.95(-1.66%)
Nov 06, 2013 57.54 57.54 56.88 57.18 753,760 +0.04(+0.07%)
Nov 05, 2013 56.64 57.18 56.20 57.14 1,038,059 +0.49(+0.86%)
Nov 04, 2013 56.35 56.75 56.25 56.65 1,008,901 +0.07(+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.