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 (%)
Aug 29, 2014 69.00 69.35 69.35 69.35 1,091,500 +0.55(+0.80%)
Aug 28, 2014 68.85 68.89 68.45 68.80 822,455 -0.17(-0.25%)
Aug 27, 2014 68.80 69.14 68.68 68.97 921,319 +0.03(+0.05%)
Aug 26, 2014 69.02 69.09 68.69 68.94 664,636 -0.00(-0.01%)
Aug 25, 2014 68.44 69.16 68.42 68.94 1,710,270 +0.68(+1.00%)
Aug 22, 2014 67.76 68.68 66.48 68.26 1,312,725 +0.27(+0.40%)
Aug 21, 2014 67.20 68.00 67.20 67.99 1,233,452 +0.76(+1.13%)
Aug 20, 2014 66.95 67.38 66.62 67.23 1,269,153 +0.27(+0.40%)
Aug 19, 2014 67.23 67.45 66.78 66.96 1,348,707 -0.19(-0.28%)
Aug 18, 2014 67.12 67.38 66.37 67.15 810,329 +0.56(+0.84%)
Aug 15, 2014 67.16 67.28 66.25 66.59 998,973 -0.39(-0.58%)
Aug 14, 2014 66.76 67.08 66.37 66.98 875,581 +0.20(+0.30%)
Aug 13, 2014 64.06 66.76 64.06 66.78 1,001,188 +0.34(+0.51%)
Aug 12, 2014 66.21 66.47 66.12 66.44 1,345,275 +0.19(+0.29%)
Aug 11, 2014 66.17 66.38 65.94 66.25 1,316,906 +0.12(+0.18%)
Aug 08, 2014 65.69 66.21 65.47 66.13 1,361,427 +0.44(+0.67%)
Aug 07, 2014 66.24 66.47 65.45 65.69 2,076,120 -0.21(-0.32%)
Aug 06, 2014 65.53 66.62 65.41 65.90 1,118,009 +0.22(+0.33%)
Aug 05, 2014 66.12 66.50 65.45 65.68 819,065 -0.82(-1.23%)
Aug 04, 2014 66.14 66.64 65.93 66.50 1,041,830 +0.36(+0.54%)
Aug 01, 2014 66.80 66.94 65.99 66.14 1,293,191 -0.75(-1.12%)
Jul 31, 2014 67.64 67.92 66.89 66.89 1,459,180 -0.99(-1.46%)
Jul 30, 2014 67.50 68.11 66.84 67.88 1,368,129 +0.77(+1.15%)
Jul 29, 2014 66.63 67.70 66.63 67.11 993,537 -0.07(-0.10%)
Jul 28, 2014 67.15 67.45 66.81 67.18 1,049,871 +0.05(+0.07%)
Jul 25, 2014 67.11 67.37 66.95 67.13 1,143,761 +0.02(+0.03%)
Jul 24, 2014 66.40 67.26 66.37 67.11 1,115,597 +0.72(+1.08%)
Jul 23, 2014 66.01 66.63 65.76 66.39 1,441,874 +0.32(+0.48%)
Jul 22, 2014 65.50 66.19 65.41 66.07 1,460,513 +0.58(+0.89%)
Jul 21, 2014 64.56 65.53 64.56 65.49 1,126,436 +0.47(+0.72%)
Jul 18, 2014 64.70 65.19 64.27 65.02 1,293,982 +0.68(+1.06%)
Jul 17, 2014 64.15 64.68 63.90 64.34 1,414,069 -0.14(-0.22%)
Jul 16, 2014 64.90 65.74 63.91 64.48 1,505,560 +0.00(+0.00%)
Jul 15, 2014 64.47 65.20 64.33 64.48 1,520,266 +0.05(+0.08%)
Jul 14, 2014 64.95 65.23 64.23 64.43 1,163,542 +0.02(+0.03%)
Jul 11, 2014 63.83 64.49 63.36 64.41 853,245 +0.58(+0.91%)
Jul 10, 2014 63.54 64.05 63.11 63.83 626,835 -0.19(-0.30%)
Jul 09, 2014 64.48 64.71 63.76 64.02 974,063 -0.10(-0.16%)
Jul 08, 2014 64.52 64.56 63.84 64.12 613,396 -0.68(-1.05%)
Jul 07, 2014 64.60 64.83 64.08 64.80 627,212 -0.09(-0.14%)
Jul 03, 2014 64.39 64.89 64.89 64.89 654,200 +0.83(+1.30%)
Jul 02, 2014 64.31 64.92 63.98 64.06 991,619 -0.44(-0.68%)
Jul 01, 2014 64.51 64.99 64.23 64.50 1,080,056 +0.29(+0.45%)
Jun 30, 2014 64.47 64.90 64.11 64.21 1,246,278 -0.24(-0.37%)
Jun 27, 2014 63.91 64.52 63.69 64.45 943,563 +0.38(+0.59%)
Jun 26, 2014 64.04 64.19 63.09 64.07 720,431 -0.08(-0.12%)
Jun 25, 2014 63.63 64.20 63.32 64.15 664,797 +0.27(+0.42%)
Jun 24, 2014 63.90 64.62 63.78 63.88 1,000,618 -0.23(-0.36%)
Jun 23, 2014 64.16 64.47 63.75 64.11 775,783 -0.18(-0.28%)
Jun 20, 2014 64.51 64.51 63.83 64.29 1,743,075 +0.17(+0.27%)
Jun 19, 2014 64.54 64.57 63.72 64.12 1,019,102 -0.27(-0.42%)
Jun 18, 2014 63.83 64.71 63.43 64.39 2,218,710 +0.50(+0.78%)
Jun 17, 2014 61.97 64.97 61.81 63.89 2,330,618 +1.64(+2.63%)
Jun 16, 2014 62.02 62.55 61.65 62.25 999,771 +0.04(+0.06%)
Jun 13, 2014 62.30 62.77 61.98 62.21 639,133 +0.01(+0.02%)
Jun 12, 2014 62.15 62.62 61.79 62.20 777,851 +0.10(+0.16%)
Jun 11, 2014 62.34 62.37 61.98 62.10 430,917 -0.59(-0.94%)
Jun 10, 2014 62.37 62.76 62.27 62.69 455,501 +0.48(+0.77%)
Jun 06, 2014 61.92 62.49 61.73 62.21 887,393 +0.58(+0.94%)
Jun 05, 2014 61.34 61.84 60.96 61.63 503,248 +0.34(+0.55%)
Jun 04, 2014 60.54 61.37 60.52 61.29 666,783 +0.35(+0.57%)
Jun 03, 2014 60.57 60.98 60.50 60.94 561,255 +0.11(+0.18%)
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.