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 (%)
Dec 30, 2011 29.08 29.15 28.77 28.88 976,272 -0.20(-0.70%)
Dec 29, 2011 28.81 29.21 28.78 29.08 1,667,487 +0.35(+1.22%)
Dec 28, 2011 29.22 29.51 28.69 28.73 1,580,780 -0.58(-1.99%)
Dec 27, 2011 29.44 29.83 29.30 29.31 1,249,389 -0.31(-1.06%)
Dec 23, 2011 29.72 29.72 29.37 29.63 929,872 +0.78(+2.70%)
Dec 21, 2011 28.76 28.91 28.45 28.85 1,953,482 +0.13(+0.46%)
Dec 20, 2011 28.40 28.87 28.22 28.72 2,766,083 +0.84(+3.00%)
Dec 19, 2011 28.40 28.56 27.78 27.88 2,761,397 -0.50(-1.77%)
Dec 16, 2011 28.76 29.07 28.24 28.38 4,096,736 -0.19(-0.66%)
Dec 15, 2011 28.96 29.02 28.54 28.57 2,739,163 -0.01(-0.03%)
Dec 14, 2011 28.38 28.83 28.22 28.58 2,917,785 +0.07(+0.23%)
Dec 13, 2011 28.56 28.91 28.13 28.51 4,873,893 -0.07(-0.23%)
Dec 12, 2011 28.67 28.78 28.38 28.58 3,215,180 -0.36(-1.23%)
Dec 09, 2011 28.62 29.06 28.54 28.94 2,212,315 +0.56(+1.98%)
Dec 08, 2011 29.24 29.29 28.32 28.38 3,379,598 -1.13(-3.83%)
Dec 07, 2011 28.70 29.62 28.55 29.50 3,253,569 +0.65(+2.25%)
Dec 06, 2011 28.47 29.07 28.05 28.86 5,518,659 +0.38(+1.32%)
Dec 05, 2011 28.10 28.55 27.90 28.48 3,235,883 +0.81(+2.93%)
Dec 02, 2011 27.33 27.88 27.26 27.67 2,820,742 +0.68(+2.52%)
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.