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 85.64 85.92 84.87 85.08 1,350,545 -1.00(-1.16%)
May 30, 2018 85.73 86.42 85.22 86.08 1,515,604 +1.18(+1.39%)
May 29, 2018 87.45 87.74 84.42 84.90 1,618,286 -3.58(-4.04%)
May 25, 2018 88.48 88.48 88.48 0 -0.76(-0.86%)
May 24, 2018 89.16 89.37 87.86 89.24 1,225,241 -0.27(-0.30%)
May 23, 2018 89.47 89.76 88.46 89.50 752,440 -0.48(-0.53%)
May 22, 2018 90.48 90.92 89.85 89.99 698,469 -0.02(-0.02%)
May 21, 2018 89.67 90.47 89.49 90.00 1,190,530 +0.52(+0.58%)
May 18, 2018 89.98 90.32 88.95 89.48 835,405 -0.70(-0.77%)
May 17, 2018 89.69 91.03 88.60 90.18 1,117,108 +0.39(+0.43%)
May 16, 2018 89.56 90.36 89.19 89.79 748,512 +0.23(+0.26%)
May 15, 2018 89.92 90.59 89.09 89.55 1,118,012 -0.61(-0.67%)
May 14, 2018 90.71 90.89 89.79 90.16 694,080 -0.23(-0.26%)
May 11, 2018 89.21 90.59 89.21 90.39 1,096,917 +0.85(+0.95%)
May 10, 2018 88.25 89.75 88.14 89.55 1,392,277 +1.39(+1.57%)
May 09, 2018 87.68 88.62 87.02 88.16 1,857,904 +0.65(+0.74%)
May 08, 2018 87.36 88.53 87.15 87.51 1,400,836 +0.07(+0.09%)
May 07, 2018 87.22 87.76 87.09 87.44 1,101,799 +0.43(+0.50%)
May 04, 2018 85.57 88.04 84.58 87.01 1,669,892 +0.71(+0.83%)
May 03, 2018 86.26 86.87 84.55 86.29 918,642 -0.48(-0.55%)
May 02, 2018 87.48 88.09 86.58 86.77 1,400,104 -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.