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, 2012 41.42 41.62 40.90 41.17 1,326,506 -0.19(-0.46%)
Jan 30, 2012 41.30 41.60 40.99 41.36 1,203,792 -0.31(-0.74%)
Jan 27, 2012 40.73 41.83 40.64 41.67 1,640,295 +0.59(+1.44%)
Jan 26, 2012 42.19 42.67 41.00 41.08 2,687,646 -1.18(-2.79%)
Jan 25, 2012 42.63 43.47 42.00 42.26 2,827,609 -0.53(-1.24%)
Jan 24, 2012 43.00 43.17 42.61 42.79 1,159,444 -0.38(-0.88%)
Jan 23, 2012 42.76 43.34 42.55 43.17 1,695,777 +0.10(+0.23%)
Jan 20, 2012 42.18 43.10 41.98 43.07 1,488,671 +0.95(+2.26%)
Jan 19, 2012 41.29 42.32 41.08 42.12 1,471,155 +0.90(+2.18%)
Jan 18, 2012 41.50 41.86 40.78 41.22 3,782,540 -0.71(-1.69%)
Jan 17, 2012 42.61 42.72 41.83 41.93 2,403,034 -0.24(-0.57%)
Jan 13, 2012 41.84 42.17 41.40 42.17 1,664,635 -0.35(-0.82%)
Jan 12, 2012 42.29 42.58 41.91 42.52 1,210,942 +0.26(+0.62%)
Jan 11, 2012 41.81 42.30 41.79 42.26 882,965 +0.26(+0.62%)
Jan 10, 2012 41.97 42.20 41.78 42.00 1,281,166 +0.59(+1.42%)
Jan 09, 2012 41.18 41.43 40.96 41.41 950,838 +0.40(+0.98%)
Jan 06, 2012 41.05 41.10 40.43 41.01 1,056,336 +0.05(+0.12%)
Jan 05, 2012 40.35 41.13 39.86 40.96 1,033,315 +0.35(+0.86%)
Jan 04, 2012 40.51 40.77 40.08 40.61 1,173,589 +0.95(+2.40%)
Dec 30, 2011 39.94 40.03 39.51 39.66 710,849 -0.28(-0.70%)
Dec 29, 2011 39.57 40.11 39.53 39.94 1,214,140 +0.48(+1.22%)
Dec 28, 2011 40.13 40.53 39.40 39.46 1,151,006 -0.80(-1.99%)
Dec 27, 2011 40.43 40.97 40.24 40.26 909,712 -0.43(-1.06%)
Dec 23, 2011 40.82 40.82 40.33 40.69 677,064 +1.07(+2.70%)
Dec 21, 2011 39.50 39.70 39.07 39.62 1,422,380 +0.18(+0.46%)
Dec 20, 2011 39.01 39.65 38.76 39.44 2,014,055 +1.15(+3.00%)
Dec 19, 2011 39.00 39.23 38.15 38.29 2,010,643 -0.69(-1.77%)
Dec 16, 2011 39.50 39.93 38.78 38.98 2,982,937 -0.26(-0.66%)
Dec 15, 2011 39.77 39.86 39.20 39.24 1,994,454 -0.01(-0.03%)
Dec 14, 2011 38.97 39.59 38.76 39.25 2,124,513 +0.09(+0.23%)
Dec 13, 2011 39.22 39.70 38.64 39.16 3,548,805 -0.09(-0.23%)
Dec 12, 2011 39.38 39.52 38.98 39.25 2,341,054 -0.49(-1.23%)
Dec 09, 2011 39.30 39.91 39.20 39.74 1,610,843 +0.77(+1.98%)
Dec 08, 2011 40.16 40.23 38.89 38.97 2,460,771 -1.55(-3.83%)
Dec 07, 2011 39.42 40.68 39.21 40.52 2,369,006 +0.61(+1.53%)
Dec 06, 2011 39.37 40.20 38.80 39.91 3,990,084 +0.52(+1.32%)
Dec 05, 2011 38.86 39.49 38.59 39.39 2,339,598 +1.12(+2.93%)
Dec 02, 2011 37.80 38.56 37.70 38.27 2,039,444 +0.94(+2.52%)
Dec 01, 2011 37.37 37.62 37.01 37.33 1,271,313 -0.30(-0.80%)
Nov 30, 2011 36.61 37.69 36.22 37.63 2,895,979 +2.24(+6.33%)
Nov 29, 2011 35.62 35.78 35.23 35.39 1,280,590 -0.19(-0.53%)
Nov 28, 2011 36.07 36.41 35.14 35.58 2,164,956 +0.50(+1.43%)
Nov 25, 2011 34.89 35.69 34.87 35.08 682,844 -0.02(-0.06%)
Nov 23, 2011 35.71 35.79 35.01 35.10 2,159,309 -0.90(-2.50%)
Nov 22, 2011 36.58 36.70 36.00 36.00 1,528,335 -0.65(-1.77%)
Nov 21, 2011 36.36 36.83 36.24 36.65 2,344,526 -0.29(-0.79%)
Nov 18, 2011 37.37 37.49 36.73 36.94 1,942,582 -0.15(-0.40%)
Nov 17, 2011 37.86 38.02 36.88 37.09 2,039,035 -0.78(-2.06%)
Nov 16, 2011 38.63 38.77 37.76 37.87 2,412,279 -1.22(-3.12%)
Nov 15, 2011 38.78 39.30 38.37 39.09 1,544,541 +0.27(+0.70%)
Nov 14, 2011 39.89 40.00 38.44 38.82 1,893,443 -1.20(-3.00%)
Nov 11, 2011 39.50 40.16 39.40 40.02 1,331,785 +1.20(+3.09%)
Nov 10, 2011 39.11 39.25 38.45 38.82 1,622,856 +0.30(+0.78%)
Nov 09, 2011 39.71 39.72 38.43 38.52 1,887,180 -2.28(-5.59%)
Nov 08, 2011 40.28 40.88 39.92 40.80 1,370,145 +0.78(+1.95%)
Nov 07, 2011 39.71 40.11 39.27 40.02 1,030,501 +0.35(+0.88%)
Nov 04, 2011 40.14 40.17 39.13 39.67 1,899,256 -0.91(-2.24%)
Nov 03, 2011 40.21 40.66 39.07 40.58 1,953,480 +0.87(+2.19%)
Nov 02, 2011 39.38 40.04 39.13 39.71 1,539,952 +1.01(+2.61%)
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.