Northern Trust (NQ: NTRS )

98.26 +0.22 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 65.52 66.67 64.32 65.38 1,570,908 -1.03(-1.54%)
Jan 29, 2015 64.73 66.45 64.49 66.41 1,399,200 +1.56(+2.41%)
Jan 28, 2015 66.64 66.73 64.84 64.84 1,524,870 -1.47(-2.21%)
Jan 27, 2015 66.96 67.44 66.24 66.31 1,286,237 -1.30(-1.93%)
Jan 26, 2015 66.84 67.62 66.38 67.61 947,390 +0.73(+1.09%)
Jan 23, 2015 67.66 68.29 66.82 66.88 1,863,303 -1.12(-1.65%)
Jan 22, 2015 66.48 68.62 66.24 68.00 2,236,768 +1.68(+2.53%)
Jan 21, 2015 67.39 68.14 65.74 66.32 3,360,333 +3.88(+6.21%)
Jan 20, 2015 62.45 62.81 61.71 62.44 1,423,808 +0.14(+0.22%)
Jan 16, 2015 61.64 62.32 61.10 62.30 1,224,088 +0.51(+0.83%)
Jan 15, 2015 62.28 62.61 61.48 61.79 1,219,763 -0.46(-0.74%)
Jan 14, 2015 62.60 63.18 61.33 62.25 1,339,178 -1.21(-1.91%)
Jan 13, 2015 63.97 64.55 62.95 63.46 1,121,984 +0.12(+0.19%)
Jan 12, 2015 64.14 64.42 63.06 63.34 1,101,971 -0.77(-1.20%)
Jan 09, 2015 65.20 65.39 64.10 64.11 1,045,322 -1.15(-1.76%)
Jan 08, 2015 64.75 65.50 64.75 65.26 801,321 +1.00(+1.56%)
Jan 07, 2015 63.78 64.42 63.33 64.26 798,628 +1.02(+1.61%)
Jan 06, 2015 65.22 65.35 63.01 63.24 1,524,089 -1.83(-2.81%)
Jan 05, 2015 67.01 67.15 64.99 65.07 1,421,353 -2.48(-3.67%)
Jan 02, 2015 67.68 67.95 66.79 67.55 676,063 +0.15(+0.22%)
Dec 31, 2014 68.36 67.40 67.40 67.40 639,800 -0.68(-1.00%)
Dec 30, 2014 68.12 68.40 67.97 68.08 375,054 -0.23(-0.34%)
Dec 29, 2014 68.00 68.87 67.92 68.31 465,369 +0.16(+0.23%)
Dec 26, 2014 68.65 68.67 68.14 68.15 386,774 -0.18(-0.26%)
Dec 24, 2014 68.84 68.33 68.33 68.33 292,600 -0.37(-0.54%)
Dec 23, 2014 68.18 68.85 67.96 68.70 606,142 +0.84(+1.24%)
Dec 22, 2014 67.43 67.93 67.14 67.86 720,074 +0.56(+0.83%)
Dec 19, 2014 68.01 68.49 67.12 67.30 2,985,053 -0.73(-1.07%)
Dec 18, 2014 67.19 68.03 67.07 68.03 1,152,317 +1.67(+2.52%)
Dec 17, 2014 64.88 66.42 64.76 66.36 1,017,491 +1.63(+2.52%)
Dec 16, 2014 65.51 66.54 64.72 64.73 874,525 -0.92(-1.40%)
Dec 15, 2014 66.20 66.40 64.88 65.65 866,558 -0.25(-0.38%)
Dec 12, 2014 66.26 67.09 65.90 65.90 1,085,096 -0.96(-1.44%)
Dec 11, 2014 67.45 68.19 66.76 66.86 885,198 -0.23(-0.34%)
Dec 10, 2014 68.00 68.79 67.05 67.09 803,987 -1.29(-1.89%)
Dec 09, 2014 67.83 68.56 67.52 68.38 568,039 -0.29(-0.42%)
Dec 08, 2014 68.34 69.00 67.89 68.67 678,507 +0.31(+0.45%)
Dec 05, 2014 67.99 68.90 67.84 68.36 942,158 +0.83(+1.23%)
Dec 04, 2014 67.60 68.00 67.32 67.53 729,892 -0.31(-0.46%)
Dec 03, 2014 67.24 67.86 67.01 67.84 718,386 +0.17(+0.25%)
Dec 02, 2014 67.02 67.81 65.19 67.67 674,831 +0.89(+1.33%)
Dec 01, 2014 67.49 67.70 66.41 66.78 818,298 -0.95(-1.40%)
Nov 28, 2014 67.76 67.99 67.49 67.73 393,763 +0.12(+0.18%)
Nov 26, 2014 67.95 67.61 67.61 67.61 951,800 -0.24(-0.35%)
Nov 25, 2014 68.00 68.00 67.60 67.85 1,137,229 +0.11(+0.16%)
Nov 24, 2014 67.96 68.44 67.52 67.74 1,265,156 -0.18(-0.27%)
Nov 21, 2014 69.15 69.15 67.71 67.92 1,536,459 -0.39(-0.57%)
Nov 20, 2014 67.55 68.43 67.39 68.31 789,245 +0.17(+0.26%)
Nov 19, 2014 67.98 68.31 67.54 68.14 764,978 +0.02(+0.02%)
Nov 18, 2014 67.94 68.42 67.49 68.12 967,925 +0.29(+0.43%)
Nov 17, 2014 67.67 67.85 67.47 67.83 1,049,647 +0.04(+0.06%)
Nov 14, 2014 67.28 68.04 67.15 67.79 1,057,018 +0.27(+0.40%)
Nov 13, 2014 68.00 68.20 67.19 67.52 817,616 -0.34(-0.50%)
Nov 12, 2014 67.44 68.08 67.16 67.86 798,586 +0.28(+0.41%)
Nov 11, 2014 67.11 67.76 66.50 67.58 805,448 +0.35(+0.52%)
Nov 10, 2014 66.00 67.27 66.00 67.23 674,233 +0.33(+0.49%)
Nov 07, 2014 66.69 67.16 66.24 66.90 732,642 +0.07(+0.10%)
Nov 06, 2014 66.44 66.90 66.19 66.83 819,494 +0.54(+0.81%)
Nov 05, 2014 66.38 66.50 65.78 66.29 944,843 +0.38(+0.58%)
Nov 04, 2014 65.83 66.12 65.20 65.91 873,532 +0.12(+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.