Northern Trust (NQ: NTRS )

112.60 +2.86 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 105.74 107.73 105.01 105.39 833,982 -0.30(-0.28%)
Jan 30, 2018 106.46 106.76 106.06 105.69 999,020 -1.25(-1.17%)
Jan 29, 2018 106.46 107.59 106.29 106.94 1,269,125 +0.76(+0.72%)
Jan 26, 2018 104.98 106.32 104.68 106.18 1,584,393 +1.17(+1.11%)
Jan 25, 2018 107.44 107.54 104.62 105.01 1,584,155 -1.16(-1.09%)
Jan 24, 2018 108.00 108.91 105.51 106.17 2,254,862 -0.72(-0.67%)
Jan 23, 2018 106.51 107.27 106.14 106.89 1,449,725 -0.54(-0.50%)
Jan 22, 2018 106.40 107.47 105.50 107.43 1,012,170 +0.94(+0.88%)
Jan 19, 2018 105.76 106.67 105.24 106.49 1,125,395 +1.11(+1.05%)
Jan 18, 2018 107.22 107.29 105.05 105.38 1,062,775 -1.51(-1.41%)
Jan 17, 2018 107.25 107.50 106.15 106.89 1,291,040 +0.28(+0.26%)
Jan 16, 2018 107.68 108.04 106.07 106.61 744,728 -0.65(-0.61%)
Jan 12, 2018 107.26 107.26 107.26 0 +1.31(+1.24%)
Jan 11, 2018 105.97 106.14 104.92 105.95 779,872 +0.19(+0.18%)
Jan 10, 2018 106.31 105.76 932,516 +1.50(+1.44%)
Jan 09, 2018 102.74 104.67 102.68 104.26 1,127,989 +1.76(+1.72%)
Jan 08, 2018 101.63 102.52 101.63 102.50 691,112 +0.50(+0.49%)
Jan 05, 2018 101.58 102.15 101.13 102.00 1,012,448 +0.45(+0.44%)
Jan 04, 2018 100.50 101.96 100.36 101.55 1,022,634 +1.50(+1.50%)
Jan 03, 2018 99.58 100.20 98.82 100.05 1,107,000 +0.59(+0.59%)
Jan 02, 2018 104.84 99.89 99.20 99.46 980,173 -0.43(-0.43%)
Dec 29, 2017 99.89 99.89 99.89 0 -0.43(-0.43%)
Dec 28, 2017 99.04 100.42 98.75 100.32 575,145 +1.64(+1.66%)
Dec 27, 2017 98.81 99.07 98.36 98.68 574,960 -0.02(-0.02%)
Dec 26, 2017 98.91 99.22 98.31 98.70 318,844 -0.28(-0.28%)
Dec 22, 2017 100.10 100.44 98.73 98.98 652,688 -1.07(-1.07%)
Dec 21, 2017 99.03 100.50 98.63 100.05 1,012,125 +1.61(+1.64%)
Dec 20, 2017 98.32 98.80 98.01 98.44 1,398,030 +0.42(+0.43%)
Dec 19, 2017 98.95 99.18 97.62 98.02 1,220,583 -0.57(-0.58%)
Dec 18, 2017 98.36 99.15 98.04 98.59 795,938 +0.74(+0.76%)
Dec 15, 2017 97.15 98.27 96.30 97.85 1,570,227 +1.26(+1.30%)
Dec 14, 2017 97.95 97.95 96.21 96.59 582,820 -0.89(-0.91%)
Dec 13, 2017 98.67 99.05 97.59 97.48 1,064,354 -1.07(-1.09%)
Dec 12, 2017 97.58 99.26 97.49 98.55 1,123,635 +0.99(+1.01%)
Dec 11, 2017 97.93 98.33 97.21 97.56 753,453 -0.17(-0.17%)
Dec 08, 2017 97.68 97.90 96.96 97.73 646,986 +0.41(+0.42%)
Dec 07, 2017 96.12 97.57 95.94 97.32 705,378 +0.82(+0.85%)
Dec 06, 2017 96.77 97.26 96.26 96.50 604,658 -0.45(-0.46%)
Dec 05, 2017 99.42 99.42 96.38 96.95 1,164,698 -2.00(-2.02%)
Dec 04, 2017 98.71 99.07 98.09 98.95 1,011,432 +1.29(+1.32%)
Dec 01, 2017 98.13 98.46 96.74 97.66 1,243,946 -0.12(-0.12%)
Nov 30, 2017 98.26 99.07 97.47 97.78 1,343,649 -0.46(-0.47%)
Nov 29, 2017 96.98 98.98 96.83 98.24 1,278,320 +1.95(+2.03%)
Nov 28, 2017 94.37 96.37 94.08 96.29 1,083,292 +2.18(+2.32%)
Nov 27, 2017 94.19 95.09 93.88 94.11 728,178 -0.15(-0.16%)
Nov 24, 2017 94.79 94.93 93.85 94.26 272,879 -0.13(-0.14%)
Nov 22, 2017 94.57 95.10 94.37 94.39 482,419 -0.07(-0.07%)
Nov 21, 2017 94.52 94.93 94.06 94.46 954,020 +0.03(+0.03%)
Nov 20, 2017 94.46 94.58 93.90 94.43 613,359 +0.36(+0.38%)
Nov 17, 2017 93.27 94.64 93.26 94.07 1,067,158 +0.36(+0.38%)
Nov 16, 2017 93.47 94.67 93.23 93.71 1,026,092 +0.43(+0.46%)
Nov 15, 2017 92.04 93.54 91.68 93.28 1,001,930 +0.64(+0.69%)
Nov 14, 2017 92.25 92.91 91.98 92.64 891,323 +0.18(+0.19%)
Nov 13, 2017 91.58 92.66 91.46 92.46 878,945 -0.05(-0.05%)
Nov 10, 2017 92.08 93.08 91.67 92.51 852,545 +0.35(+0.38%)
Nov 09, 2017 92.31 93.13 91.20 92.16 550,037 -0.71(-0.76%)
Nov 08, 2017 92.47 93.27 91.85 92.87 829,125 +0.46(+0.50%)
Nov 07, 2017 94.18 94.72 92.28 92.41 752,699 -1.81(-1.92%)
Nov 06, 2017 94.00 94.56 94.00 94.22 607,869 -0.17(-0.18%)
Nov 03, 2017 93.88 94.54 93.41 94.39 1,074,724 +0.38(+0.40%)
Nov 02, 2017 93.24 94.54 93.20 94.01 1,417,995 +0.60(+0.64%)
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.