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 (%)
May 31, 2018 85.61 85.89 84.83 85.05 1,351,056 -1.00(-1.16%)
May 30, 2018 85.70 86.38 85.19 86.04 1,516,176 +1.18(+1.39%)
May 29, 2018 87.41 87.70 84.39 84.87 1,618,897 -3.58(-4.04%)
May 25, 2018 88.44 88.44 88.44 0 -0.76(-0.86%)
May 24, 2018 89.13 89.34 87.83 89.21 1,225,704 -0.27(-0.30%)
May 23, 2018 89.44 89.73 88.43 89.47 752,724 -0.48(-0.53%)
May 22, 2018 90.44 90.88 89.82 89.95 698,733 -0.02(-0.02%)
May 21, 2018 89.64 90.43 89.45 89.97 1,190,980 +0.52(+0.58%)
May 18, 2018 89.94 90.28 88.92 89.45 835,721 -0.70(-0.77%)
May 17, 2018 89.65 91.00 88.57 90.14 1,117,530 +0.39(+0.43%)
May 16, 2018 89.53 90.33 89.16 89.75 748,795 +0.23(+0.26%)
May 15, 2018 89.89 90.56 89.06 89.52 1,118,434 -0.61(-0.67%)
May 14, 2018 90.67 90.86 89.75 90.13 694,342 -0.23(-0.26%)
May 11, 2018 89.18 90.56 89.18 90.36 1,097,332 +0.85(+0.95%)
May 10, 2018 88.22 89.72 88.10 89.51 1,392,803 +1.39(+1.57%)
May 09, 2018 87.65 88.58 86.99 88.13 1,858,606 +0.65(+0.74%)
May 08, 2018 87.33 88.50 87.12 87.48 1,401,365 +0.07(+0.09%)
May 07, 2018 87.19 87.73 87.06 87.41 1,102,215 +0.43(+0.50%)
May 04, 2018 85.54 88.00 84.54 86.97 1,670,523 +0.71(+0.83%)
May 03, 2018 86.23 86.84 84.52 86.26 918,989 -0.48(-0.55%)
May 02, 2018 87.45 88.05 86.55 86.74 1,400,633 -1.12(-1.27%)
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.