Skip to main content

Northern Trust (NQ: NTRS )

82.16 +0.08 (+0.10%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 70.72 70.83 70.40 70.94 1,245,645 -0.15(-0.21%)
Feb 27, 2017 70.80 71.14 70.61 71.09 650,681 +0.39(+0.55%)
Feb 24, 2017 70.53 70.81 70.53 70.70 945,787 -0.52(-0.73%)
Feb 23, 2017 71.39 71.41 70.64 71.22 727,959 +0.15(+0.22%)
Feb 22, 2017 71.00 71.43 70.70 71.06 745,285 -0.45(-0.64%)
Feb 21, 2017 71.16 71.76 70.92 71.52 889,984 +0.70(+0.99%)
Feb 17, 2017 70.82 70.82 70.82 0 -0.11(-0.16%)
Feb 16, 2017 71.96 72.27 70.73 70.93 1,394,805 -1.07(-1.49%)
Feb 15, 2017 71.33 72.15 70.29 72.00 1,171,992 +0.88(+1.23%)
Feb 14, 2017 70.15 71.36 69.96 71.13 1,546,848 +1.06(+1.51%)
Feb 13, 2017 69.63 70.55 69.63 70.07 888,334 +0.74(+1.07%)
Feb 10, 2017 69.69 69.88 69.25 69.33 1,398,027 -0.11(-0.16%)
Feb 09, 2017 68.42 69.50 67.98 69.45 1,580,273 +1.23(+1.80%)
Feb 08, 2017 67.98 68.35 67.58 68.22 1,317,374 -0.29(-0.43%)
Feb 07, 2017 68.82 68.85 68.26 68.51 1,401,569 -0.15(-0.22%)
Feb 06, 2017 68.30 68.85 68.21 68.67 1,606,656 +0.12(+0.18%)
Feb 03, 2017 68.11 68.70 67.89 68.54 1,365,437 +1.28(+1.91%)
Feb 02, 2017 67.09 67.62 66.56 67.26 976,984 -0.40(-0.59%)
Feb 01, 2017 68.02 68.57 67.44 67.66 1,550,042 +0.28(+0.42%)
Jan 31, 2017 67.27 68.11 67.06 67.38 1,643,836 -0.15(-0.23%)
Jan 30, 2017 67.67 67.89 66.73 67.53 1,106,115 -0.43(-0.63%)
Jan 27, 2017 68.22 68.23 67.49 67.96 1,041,151 -0.22(-0.32%)
Jan 26, 2017 68.39 68.55 67.62 68.18 1,512,592 -0.10(-0.14%)
Jan 25, 2017 68.35 68.65 67.30 68.28 1,901,139 +0.47(+0.69%)
Jan 24, 2017 67.42 68.20 66.86 67.81 1,535,575 +0.67(+0.99%)
Jan 23, 2017 67.46 68.15 66.97 67.14 1,497,253 -0.56(-0.83%)
Jan 20, 2017 68.06 68.50 67.21 67.70 2,163,551 -0.13(-0.19%)
Jan 19, 2017 68.30 68.59 67.71 67.83 2,305,796 -0.38(-0.56%)
Jan 18, 2017 67.85 68.95 66.99 68.21 4,228,171 -3.38(-4.72%)
Jan 17, 2017 72.82 72.95 71.49 71.59 1,909,370 -1.66(-2.26%)
Jan 13, 2017 73.25 73.25 73.25 0 +0.32(+0.45%)
Jan 12, 2017 72.80 73.00 71.83 72.92 849,093 -0.19(-0.26%)
Jan 11, 2017 72.46 73.13 72.17 73.11 1,182,484 +0.61(+0.84%)
Jan 10, 2017 72.48 73.40 71.92 72.50 1,296,874 +0.19(+0.27%)
Jan 09, 2017 72.66 73.26 72.07 72.30 1,022,282 -0.66(-0.90%)
Jan 06, 2017 73.45 73.85 72.76 72.96 1,481,483 -0.21(-0.29%)
Jan 05, 2017 73.40 73.78 72.28 73.17 1,553,289 -0.32(-0.43%)
Jan 04, 2017 73.08 73.64 72.19 73.49 1,647,883 +0.69(+0.95%)
Jan 03, 2017 73.37 73.42 72.24 72.80 1,779,635 +0.48(+0.66%)
Dec 30, 2016 72.32 72.32 72.32 0 +0.34(+0.47%)
Dec 29, 2016 72.45 72.77 71.35 71.98 952,285 -0.47(-0.65%)
Dec 28, 2016 73.37 73.49 72.32 72.45 814,351 -0.51(-0.70%)
Dec 27, 2016 72.70 73.08 71.82 72.96 484,019 +0.25(+0.35%)
Dec 23, 2016 72.71 72.71 72.71 0 -0.14(-0.19%)
Dec 22, 2016 73.32 73.43 72.50 72.85 1,066,675 -0.31(-0.42%)
Dec 21, 2016 72.82 73.31 72.28 73.16 1,080,383 -0.06(-0.08%)
Dec 20, 2016 72.55 73.65 72.20 73.21 1,482,397 +1.20(+1.67%)
Dec 19, 2016 71.91 72.26 71.04 72.01 1,076,235 +0.17(+0.24%)
Dec 16, 2016 73.34 73.50 71.74 71.84 2,834,328 -1.30(-1.78%)
Dec 15, 2016 72.20 73.87 71.79 73.14 2,218,204 +1.27(+1.76%)
Dec 14, 2016 71.75 73.42 71.07 71.87 2,978,847 -0.41(-0.56%)
Dec 13, 2016 72.10 72.74 71.50 72.28 2,512,579 +0.15(+0.21%)
Dec 12, 2016 72.62 73.06 71.54 72.13 1,774,748 -0.45(-0.63%)
Dec 09, 2016 72.58 72.69 72.05 72.58 2,258,233 -0.32(-0.45%)
Dec 08, 2016 72.13 73.52 71.79 72.91 2,267,928 +0.37(+0.52%)
Dec 07, 2016 70.11 72.59 70.11 72.53 3,719,075 +2.38(+3.39%)
Dec 06, 2016 69.51 70.17 69.03 70.15 1,220,642 +0.80(+1.15%)
Dec 05, 2016 69.07 70.00 68.99 69.36 1,940,507 +0.72(+1.05%)
Dec 02, 2016 69.00 69.47 68.03 68.63 2,116,623 -0.74(-1.07%)
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.