Northern Trust (NQ: NTRS )

92.41 +2.10 (+2.33%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.14 29.62 28.96 29.24 3,609,646 +0.50(+1.76%)
Mar 30, 2005 28.30 28.73 28.17 28.73 1,374,178 +0.57(+2.01%)
Mar 29, 2005 28.30 28.55 28.09 28.17 1,445,570 -0.05(-0.19%)
Mar 28, 2005 28.07 28.40 28.01 28.22 1,105,450 +0.22(+0.79%)
Mar 24, 2005 28.40 28.46 28.00 28.00 1,363,663 -0.34(-1.21%)
Mar 23, 2005 28.35 28.57 28.19 28.34 1,575,176 -0.04(-0.14%)
Mar 22, 2005 28.71 29.21 28.38 28.38 1,399,884 -0.36(-1.24%)
Mar 21, 2005 29.09 29.14 28.74 28.74 1,318,699 -0.31(-1.07%)
Mar 18, 2005 28.69 29.20 28.69 29.05 4,107,773 +0.28(+0.96%)
Mar 17, 2005 28.81 28.89 28.54 28.77 787,410 -0.09(-0.30%)
Mar 16, 2005 28.90 29.02 28.76 28.86 1,099,893 -0.13(-0.46%)
Mar 15, 2005 29.28 29.49 29.00 29.00 1,512,670 -0.27(-0.92%)
Mar 14, 2005 28.88 29.30 28.75 29.27 1,771,744 +0.48(+1.66%)
Mar 11, 2005 29.05 29.16 28.63 28.79 1,521,581 -0.39(-1.34%)
Mar 10, 2005 29.02 29.24 28.96 29.18 1,304,017 +0.14(+0.49%)
Mar 09, 2005 29.53 29.53 28.93 29.04 1,578,682 -0.57(-1.91%)
Mar 08, 2005 29.69 29.79 29.48 29.60 1,017,564 -0.28(-0.95%)
Mar 07, 2005 29.95 30.18 29.82 29.88 1,197,938 -0.11(-0.36%)
Mar 04, 2005 29.35 30.22 29.23 29.99 2,431,716 +0.81(+2.77%)
Mar 03, 2005 29.28 29.44 29.04 29.18 983,837 -0.14(-0.48%)
Mar 02, 2005 29.48 29.57 29.08 29.33 2,360,547 +0.03(+0.09%)
Mar 01, 2005 28.59 29.42 28.54 29.30 3,762,539 +0.86(+3.03%)
Feb 28, 2005 28.35 28.69 28.32 28.44 3,266,575 +0.00(+0.00%)
Feb 25, 2005 28.22 28.55 28.21 28.44 3,739,622 +0.19(+0.67%)
Feb 24, 2005 28.13 28.30 28.11 28.25 2,760,734 +0.07(+0.26%)
Feb 23, 2005 28.25 28.53 28.15 28.17 2,165,630 +0.03(+0.12%)
Feb 22, 2005 28.65 28.86 28.03 28.14 2,056,179 -0.44(-1.53%)
Feb 18, 2005 29.10 29.10 28.58 28.58 1,834,216 -0.38(-1.30%)
Feb 17, 2005 29.33 29.49 28.89 28.96 1,949,275 -0.46(-1.56%)
Feb 16, 2005 29.79 29.80 29.41 29.41 2,073,517 -0.50(-1.69%)
Feb 15, 2005 30.11 30.12 29.74 29.92 1,857,730 -0.18(-0.58%)
Feb 14, 2005 30.15 30.34 30.06 30.09 2,228,739 -0.10(-0.33%)
Feb 11, 2005 29.90 30.25 29.76 30.19 1,154,544 +0.36(+1.22%)
Feb 10, 2005 29.58 30.03 29.58 29.83 1,396,015 +0.25(+0.84%)
Feb 09, 2005 29.99 30.06 29.43 29.58 1,160,851 -0.41(-1.37%)
Feb 08, 2005 29.58 30.07 29.55 29.99 1,539,939 +0.18(+0.59%)
Feb 07, 2005 29.72 29.91 29.66 29.82 1,892,854 -0.02(-0.07%)
Feb 04, 2005 29.33 29.88 29.21 29.84 2,605,564 +0.57(+1.93%)
Feb 03, 2005 29.27 29.39 29.10 29.27 1,509,150 -0.12(-0.41%)
Feb 02, 2005 29.56 29.62 29.18 29.39 1,568,425 -0.26(-0.86%)
Feb 01, 2005 29.49 29.79 29.29 29.65 1,574,176 +0.28(+0.94%)
Jan 31, 2005 29.28 29.53 29.24 29.37 1,384,169 +0.24(+0.81%)
Jan 28, 2005 29.29 29.50 29.01 29.14 1,793,123 -0.20(-0.69%)
Jan 27, 2005 29.55 29.62 29.28 29.34 2,260,456 -0.32(-1.07%)
Jan 26, 2005 29.63 29.68 29.33 29.66 1,527,971 +0.08(+0.27%)
Jan 25, 2005 29.73 30.25 29.52 29.57 1,053,990 -0.16(-0.54%)
Jan 24, 2005 30.09 30.11 29.51 29.74 1,522,239 -0.07(-0.25%)
Jan 21, 2005 30.12 30.13 29.64 29.81 1,797,579 -0.31(-1.03%)
Jan 20, 2005 30.83 30.94 30.07 30.12 1,998,579 -0.77(-2.51%)
Jan 19, 2005 31.63 31.65 30.77 30.89 2,289,030 -0.77(-2.42%)
Jan 18, 2005 30.80 31.66 30.54 31.66 1,596,501 +0.66(+2.13%)
Jan 14, 2005 30.72 31.04 30.68 31.00 1,891,551 +0.33(+1.08%)
Jan 13, 2005 30.67 30.87 30.62 30.67 1,552,464 -0.19(-0.61%)
Jan 12, 2005 31.04 31.04 30.39 30.86 1,440,808 -0.10(-0.33%)
Jan 11, 2005 31.28 31.30 30.83 30.96 1,666,614 -0.31(-0.99%)
Jan 10, 2005 31.22 31.57 31.16 31.27 1,773,359 -0.11(-0.36%)
Jan 07, 2005 31.45 31.80 31.32 31.39 1,448,789 -0.51(-1.60%)
Jan 06, 2005 31.53 32.09 31.51 31.90 1,253,164 +0.37(+1.17%)
Jan 05, 2005 31.61 31.90 31.53 31.53 1,345,013 -0.12(-0.38%)
Jan 04, 2005 32.02 32.17 31.51 31.65 1,959,696 -0.28(-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.