Skip to main content

Northern Trust (NQ: NTRS )

82.90 +0.82 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 34.77 34.86 34.33 34.77 1,427,736 +0.26(+0.74%)
Mar 29, 2012 34.60 34.62 34.14 34.52 1,169,181 -0.32(-0.90%)
Mar 28, 2012 34.83 35.09 34.52 34.83 3,280,850 +0.04(+0.11%)
Mar 27, 2012 35.21 35.29 34.72 34.80 1,829,853 -0.31(-0.88%)
Mar 26, 2012 34.94 35.26 34.85 35.10 1,684,368 +0.47(+1.35%)
Mar 23, 2012 34.33 34.70 34.31 34.63 1,464,934 +0.23(+0.66%)
Mar 22, 2012 34.49 34.58 34.14 34.41 1,727,509 -0.33(-0.95%)
Mar 21, 2012 34.96 35.04 34.58 34.74 1,429,424 -0.15(-0.44%)
Mar 20, 2012 34.69 34.97 34.38 34.89 1,102,489 -0.01(-0.02%)
Mar 19, 2012 34.59 35.03 34.14 34.90 1,854,305 +0.26(+0.74%)
Mar 16, 2012 34.71 34.81 34.29 34.64 3,622,499 +0.05(+0.15%)
Mar 15, 2012 33.71 34.80 33.52 34.59 3,168,569 +0.92(+2.74%)
Mar 14, 2012 33.38 33.68 33.10 33.67 3,683,359 +0.27(+0.81%)
Mar 13, 2012 33.04 33.47 32.79 33.40 3,169,471 +0.70(+2.13%)
Mar 12, 2012 32.50 32.71 32.38 32.70 1,415,825 +0.25(+0.77%)
Mar 09, 2012 32.44 32.68 32.21 32.45 1,428,956 +0.23(+0.71%)
Mar 08, 2012 32.23 32.30 31.97 32.22 1,546,278 +0.24(+0.76%)
Mar 07, 2012 31.80 32.04 31.77 31.98 1,506,600 +0.32(+1.00%)
Mar 06, 2012 31.96 32.04 31.39 31.67 1,687,483 -0.61(-1.89%)
Mar 05, 2012 32.55 32.56 31.93 32.28 1,371,636 -0.44(-1.34%)
Mar 02, 2012 32.69 32.95 32.61 32.71 1,114,769 -0.02(-0.07%)
Mar 01, 2012 32.42 32.82 32.38 32.74 1,481,047 +0.40(+1.24%)
Feb 29, 2012 32.37 32.64 32.20 32.34 1,881,115 +0.01(+0.04%)
Feb 28, 2012 32.40 32.48 32.14 32.32 1,374,697 -0.03(-0.09%)
Feb 27, 2012 31.73 32.39 31.51 32.35 1,559,469 +0.41(+1.30%)
Feb 24, 2012 32.10 32.14 31.84 31.94 971,874 -0.01(-0.05%)
Feb 23, 2012 31.35 31.95 31.13 31.95 1,099,172 +0.63(+2.00%)
Feb 22, 2012 31.75 31.83 31.24 31.32 1,303,719 -0.52(-1.62%)
Feb 21, 2012 31.93 32.16 31.71 31.84 913,686 -0.11(-0.34%)
Feb 17, 2012 32.07 32.20 31.70 31.95 1,399,020 +0.02(+0.07%)
Feb 16, 2012 31.51 31.98 31.37 31.93 1,251,979 +0.49(+1.55%)
Feb 15, 2012 31.74 31.84 31.27 31.44 1,149,697 -0.17(-0.53%)
Feb 14, 2012 31.73 31.73 31.21 31.61 1,641,091 -0.17(-0.55%)
Feb 13, 2012 31.99 32.03 31.59 31.78 1,068,317 +0.01(+0.05%)
Feb 10, 2012 31.73 31.93 31.52 31.77 1,543,941 -0.31(-0.98%)
Feb 09, 2012 32.28 32.30 31.97 32.08 1,708,355 -0.09(-0.29%)
Feb 08, 2012 32.19 32.24 32.02 32.18 1,399,373 +0.01(+0.05%)
Feb 07, 2012 32.02 32.26 31.65 32.16 1,996,358 +0.01(+0.05%)
Feb 06, 2012 31.96 32.25 31.86 32.15 2,458,398 +0.04(+0.14%)
Feb 03, 2012 31.40 32.22 31.34 32.10 3,434,865 +1.23(+3.99%)
Feb 02, 2012 30.75 31.00 30.56 30.87 2,033,166 +0.19(+0.61%)
Feb 01, 2012 30.24 30.97 30.17 30.69 2,549,711 +0.71(+2.37%)
Jan 31, 2012 30.16 30.30 29.78 29.98 1,821,810 -0.14(-0.46%)
Jan 30, 2012 30.07 30.29 29.85 30.12 1,653,276 -0.23(-0.74%)
Jan 27, 2012 29.66 30.46 29.59 30.34 2,252,764 +0.43(+1.44%)
Jan 26, 2012 30.72 31.07 29.85 29.91 3,691,186 -0.86(-2.79%)
Jan 25, 2012 31.04 31.65 30.58 30.77 3,883,410 -0.39(-1.24%)
Jan 24, 2012 31.31 31.43 31.03 31.16 1,592,368 -0.28(-0.88%)
Jan 23, 2012 31.13 31.56 30.98 31.43 2,328,963 +0.07(+0.23%)
Jan 20, 2012 30.71 31.38 30.57 31.36 2,044,525 +0.69(+2.26%)
Jan 19, 2012 30.06 30.81 29.91 30.67 2,020,469 +0.66(+2.18%)
Jan 18, 2012 30.22 30.48 29.69 30.01 5,194,903 -0.52(-1.69%)
Jan 17, 2012 31.03 31.11 30.46 30.53 3,300,303 -0.17(-0.57%)
Jan 13, 2012 30.46 30.70 30.14 30.70 2,286,193 -0.25(-0.82%)
Jan 12, 2012 30.79 31.00 30.52 30.96 1,663,095 +0.19(+0.62%)
Jan 11, 2012 30.44 30.80 30.43 30.77 1,212,655 +0.19(+0.62%)
Jan 10, 2012 30.56 30.73 30.42 30.58 1,759,540 +0.43(+1.42%)
Jan 09, 2012 29.98 30.17 29.82 30.15 1,305,871 +0.29(+0.98%)
Jan 06, 2012 29.89 29.93 29.44 29.86 1,450,761 +0.04(+0.12%)
Jan 05, 2012 29.38 29.95 29.02 29.82 1,419,144 +0.25(+0.86%)
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.