Northern Trust (NQ: NTRS )

102.49 -1.29 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 51.95 52.31 51.61 51.98 1,610,465 +0.29(+0.56%)
Jan 28, 2011 52.10 53.04 51.42 51.69 2,161,103 -0.82(-1.56%)
Jan 27, 2011 52.51 53.28 52.19 52.51 1,717,731 -0.04(-0.08%)
Jan 26, 2011 52.66 52.85 52.36 52.55 1,735,890 -0.04(-0.08%)
Jan 25, 2011 52.47 52.84 52.01 52.59 1,791,550 +0.03(+0.06%)
Jan 24, 2011 52.93 53.20 52.27 52.56 2,276,583 -0.35(-0.66%)
Jan 21, 2011 53.27 53.33 52.68 52.91 2,194,069 +0.00(+0.00%)
Jan 20, 2011 52.45 53.16 52.40 52.91 2,665,758 +0.42(+0.80%)
Jan 19, 2011 53.50 54.40 52.48 52.49 4,939,706 -3.15(-5.66%)
Jan 18, 2011 55.58 56.10 55.46 55.64 2,692,940 -0.24(-0.43%)
Jan 14, 2011 55.39 56.14 55.36 55.88 2,056,057 +0.38(+0.68%)
Jan 13, 2011 55.99 56.14 55.49 55.50 1,400,056 -0.40(-0.72%)
Jan 12, 2011 55.13 56.18 55.13 55.90 2,003,267 +1.05(+1.91%)
Jan 11, 2011 54.84 55.28 54.80 54.85 1,298,465 +0.14(+0.26%)
Jan 10, 2011 55.06 55.41 54.68 54.71 1,564,510 -0.55(-1.00%)
Jan 07, 2011 56.44 56.52 55.02 55.26 2,060,069 -1.09(-1.93%)
Jan 06, 2011 56.44 56.65 56.04 56.35 1,190,267 -0.20(-0.35%)
Jan 05, 2011 55.89 56.86 55.49 56.55 2,376,916 +0.55(+0.98%)
Jan 04, 2011 55.90 56.19 55.60 56.00 1,555,626 +0.07(+0.13%)
Jan 03, 2011 55.81 56.46 55.80 55.93 2,223,872 +0.52(+0.94%)
Dec 31, 2010 55.35 55.73 55.32 55.41 1,071,912 -0.09(-0.16%)
Dec 30, 2010 55.52 55.72 55.27 55.50 788,781 -0.01(-0.02%)
Dec 29, 2010 55.64 56.05 55.50 55.51 942,378 -0.19(-0.34%)
Dec 28, 2010 55.63 55.75 55.29 55.70 666,608 +0.12(+0.22%)
Dec 27, 2010 55.00 55.65 55.00 55.58 1,093,959 +0.28(+0.51%)
Dec 23, 2010 55.54 55.82 55.14 55.30 961,503 -0.43(-0.77%)
Dec 22, 2010 54.95 55.97 54.91 55.73 1,587,418 +0.83(+1.51%)
Dec 21, 2010 54.58 54.92 54.10 54.90 1,811,974 +0.65(+1.20%)
Dec 20, 2010 54.74 54.81 53.99 54.25 1,538,488 -0.01(-0.02%)
Dec 17, 2010 54.67 54.70 54.03 54.26 2,686,633 -0.44(-0.80%)
Dec 16, 2010 54.19 54.82 54.14 54.70 1,629,606 +0.55(+1.02%)
Dec 15, 2010 54.43 55.09 54.15 54.15 1,538,521 -0.35(-0.64%)
Dec 14, 2010 54.60 55.05 54.29 54.50 1,601,149 +0.04(+0.07%)
Dec 13, 2010 54.22 54.63 53.90 54.46 1,943,704 +0.36(+0.67%)
Dec 10, 2010 53.75 54.14 53.31 54.10 1,475,228 +0.50(+0.93%)
Dec 09, 2010 52.76 53.72 52.61 53.60 2,535,639 +1.05(+2.00%)
Dec 08, 2010 52.31 52.68 52.17 52.55 1,635,143 +0.04(+0.08%)
Dec 07, 2010 53.27 53.40 52.12 52.51 2,510,279 -0.13(-0.25%)
Dec 06, 2010 52.62 52.90 52.51 52.64 1,014,095 -0.18(-0.34%)
Dec 03, 2010 52.74 52.91 51.96 52.82 1,190,227 -0.17(-0.32%)
Dec 02, 2010 51.55 53.12 51.55 52.99 1,586,013 +1.47(+2.85%)
Dec 01, 2010 51.02 51.60 50.68 51.52 1,655,926 +1.22(+2.43%)
Nov 30, 2010 50.10 50.76 50.10 50.30 1,043,013 -0.29(-0.57%)
Nov 29, 2010 50.38 51.03 50.04 50.59 970,001 -0.14(-0.28%)
Nov 26, 2010 50.71 51.24 50.63 50.73 384,849 -0.44(-0.86%)
Nov 24, 2010 50.56 51.17 51.17 51.17 829,481 +0.83(+1.65%)
Nov 23, 2010 50.28 50.51 49.90 50.34 1,250,809 -0.52(-1.02%)
Nov 22, 2010 51.00 51.08 50.51 50.86 1,074,759 -0.31(-0.61%)
Nov 19, 2010 50.80 51.21 50.35 51.17 1,049,303 +0.12(+0.24%)
Nov 18, 2010 50.82 51.43 50.73 51.05 905,432 +0.62(+1.23%)
Nov 17, 2010 50.54 50.62 50.10 50.43 1,122,853 -0.16(-0.32%)
Nov 16, 2010 50.82 51.38 50.43 50.59 1,504,349 -0.71(-1.38%)
Nov 15, 2010 50.76 51.93 50.76 51.30 1,307,666 +0.70(+1.38%)
Nov 12, 2010 50.76 51.37 50.50 50.60 1,245,833 -0.60(-1.17%)
Nov 11, 2010 50.92 51.38 50.52 51.20 860,206 -0.24(-0.47%)
Nov 10, 2010 50.41 51.49 50.18 51.44 1,442,067 +0.91(+1.80%)
Nov 09, 2010 51.50 51.50 50.41 50.53 1,317,694 -0.77(-1.50%)
Nov 08, 2010 51.82 51.90 50.94 51.30 1,189,052 -0.58(-1.12%)
Nov 05, 2010 50.69 52.60 50.69 51.88 3,127,046 +0.25(+0.48%)
Nov 04, 2010 51.00 51.64 50.68 51.63 1,968,711 +1.21(+2.40%)
Nov 03, 2010 50.66 50.81 49.70 50.42 1,580,799 -0.19(-0.38%)
Nov 02, 2010 49.79 50.86 49.60 50.61 2,068,299 +1.20(+2.43%)
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.