Northern Trust (NQ: NTRS )

99.86 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 60.53 60.86 59.93 60.75 859,016 +0.28(+0.46%)
Jan 30, 2007 60.22 60.50 60.00 60.47 487,933 +0.25(+0.42%)
Jan 29, 2007 59.89 60.29 59.77 60.22 825,649 +0.19(+0.32%)
Jan 26, 2007 60.22 60.52 59.90 60.03 861,652 -0.17(-0.28%)
Jan 25, 2007 60.71 60.80 60.16 60.20 975,922 -0.75(-1.23%)
Jan 24, 2007 60.27 60.97 60.24 60.95 689,550 +0.58(+0.96%)
Jan 23, 2007 60.62 60.76 60.16 60.37 573,034 -0.24(-0.40%)
Jan 22, 2007 60.36 60.83 60.35 60.61 1,000,111 +0.04(+0.07%)
Jan 19, 2007 60.78 60.80 60.35 60.57 1,235,684 -0.02(-0.03%)
Jan 18, 2007 60.39 60.85 60.23 60.59 1,991,660 +0.42(+0.70%)
Jan 17, 2007 60.57 61.15 58.66 60.17 5,939,230 -2.16(-3.47%)
Jan 16, 2007 61.75 62.69 61.61 62.33 2,398,709 +0.76(+1.23%)
Jan 12, 2007 61.24 61.64 61.22 61.57 1,014,378 +0.04(+0.07%)
Jan 11, 2007 61.31 61.68 61.25 61.53 862,572 +0.22(+0.36%)
Jan 10, 2007 60.71 61.48 60.67 61.31 1,179,246 +0.29(+0.48%)
Jan 09, 2007 60.76 61.28 60.68 61.02 1,585,112 +0.50(+0.83%)
Jan 08, 2007 59.57 60.62 59.29 60.52 1,396,403 +0.55(+0.92%)
Jan 05, 2007 61.27 61.35 59.95 59.97 1,709,063 -0.80(-1.32%)
Jan 04, 2007 61.11 61.18 60.38 60.77 1,444,421 -0.54(-0.88%)
Jan 03, 2007 60.82 61.69 60.77 61.31 1,068,798 +0.62(+1.02%)
Dec 29, 2006 61.07 61.13 60.55 60.69 450,204 -0.38(-0.62%)
Dec 28, 2006 61.19 61.40 60.88 61.07 408,612 -0.22(-0.36%)
Dec 27, 2006 61.14 61.30 60.85 61.29 583,304 +0.27(+0.44%)
Dec 26, 2006 60.96 61.18 60.52 61.02 678,016 +0.36(+0.59%)
Dec 22, 2006 60.97 60.99 60.13 60.66 1,219,782 -0.25(-0.41%)
Dec 21, 2006 60.46 61.07 60.08 60.91 1,804,054 +0.56(+0.93%)
Dec 20, 2006 59.88 60.50 59.57 60.35 1,313,614 +0.56(+0.94%)
Dec 19, 2006 59.23 59.90 59.07 59.79 1,743,263 +0.45(+0.76%)
Dec 18, 2006 59.34 59.51 59.01 59.34 923,215 +0.00(+0.00%)
Dec 15, 2006 59.00 59.50 58.93 59.34 1,595,769 +1.28(+2.20%)
Dec 14, 2006 57.88 58.26 57.68 58.06 731,153 +0.17(+0.29%)
Dec 13, 2006 57.79 58.12 57.75 57.89 688,784 +0.11(+0.19%)
Dec 12, 2006 57.22 57.92 57.20 57.78 940,003 +0.48(+0.84%)
Dec 11, 2006 57.14 57.59 56.84 57.30 801,651 -0.04(-0.07%)
Dec 08, 2006 57.45 57.61 57.00 57.34 656,281 -0.26(-0.45%)
Dec 07, 2006 57.45 58.00 57.38 57.60 1,340,834 +0.22(+0.38%)
Dec 06, 2006 57.85 57.94 57.29 57.38 718,233 -0.58(-1.00%)
Dec 05, 2006 58.54 58.58 57.88 57.96 1,307,551 -0.43(-0.74%)
Dec 04, 2006 57.45 58.58 57.44 58.39 2,408,720 +1.92(+3.40%)
Dec 01, 2006 57.04 57.33 56.00 56.47 1,138,117 -0.49(-0.86%)
Nov 30, 2006 57.05 57.19 56.48 56.96 706,700 -0.04(-0.07%)
Nov 29, 2006 56.54 57.16 56.52 57.00 1,106,042 +0.49(+0.87%)
Nov 28, 2006 56.44 56.93 56.22 56.51 940,780 +0.15(+0.27%)
Nov 27, 2006 57.01 57.25 56.36 56.36 1,176,466 -0.88(-1.54%)
Nov 24, 2006 57.61 57.61 57.20 57.24 557,203 -0.56(-0.97%)
Nov 22, 2006 57.71 58.04 57.67 57.80 1,037,086 +0.01(+0.02%)
Nov 21, 2006 58.16 58.21 57.67 57.79 594,595 -0.37(-0.64%)
Nov 20, 2006 58.07 58.27 57.95 58.16 1,105,543 +0.19(+0.33%)
Nov 17, 2006 58.12 58.42 57.88 57.97 1,193,649 -0.21(-0.36%)
Nov 16, 2006 58.39 58.45 58.17 58.18 1,015,782 +0.08(+0.14%)
Nov 15, 2006 58.35 58.56 58.06 58.10 1,099,850 -0.19(-0.33%)
Nov 14, 2006 58.55 58.69 58.05 58.29 1,197,555 -0.31(-0.53%)
Nov 13, 2006 58.45 59.03 58.20 58.60 484,007 +0.06(+0.10%)
Nov 10, 2006 58.22 58.69 58.12 58.54 636,674 +0.28(+0.48%)
Nov 09, 2006 58.73 58.83 58.20 58.26 923,187 -0.53(-0.90%)
Nov 08, 2006 58.81 59.03 58.48 58.79 494,153 +0.07(+0.12%)
Nov 07, 2006 58.59 59.03 58.39 58.72 810,445 +0.19(+0.32%)
Nov 06, 2006 57.91 58.58 57.91 58.53 613,243 +0.66(+1.14%)
Nov 03, 2006 57.97 58.42 57.66 57.87 801,016 +0.19(+0.33%)
Nov 02, 2006 57.94 58.01 57.29 57.68 905,036 -0.33(-0.57%)
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.