Northern Trust (NQ: NTRS )

90.31 -0.34 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.13 29.61 28.94 29.23 3,611,010 +0.50(+1.76%)
Mar 30, 2005 28.29 28.72 28.16 28.72 1,374,697 +0.57(+2.01%)
Mar 29, 2005 28.29 28.54 28.08 28.16 1,446,116 -0.05(-0.19%)
Mar 28, 2005 28.06 28.39 28.00 28.21 1,105,867 +0.22(+0.79%)
Mar 24, 2005 28.39 28.45 27.99 27.99 1,364,179 -0.34(-1.21%)
Mar 23, 2005 28.34 28.56 28.18 28.33 1,575,771 -0.04(-0.14%)
Mar 22, 2005 28.70 29.20 28.37 28.37 1,400,413 -0.36(-1.24%)
Mar 21, 2005 29.08 29.13 28.73 28.73 1,319,197 -0.31(-1.07%)
Mar 18, 2005 28.68 29.19 28.68 29.04 4,109,326 +0.28(+0.96%)
Mar 17, 2005 28.80 28.88 28.53 28.76 787,708 -0.09(-0.30%)
Mar 16, 2005 28.89 29.01 28.75 28.85 1,100,309 -0.13(-0.46%)
Mar 15, 2005 29.27 29.48 28.98 28.98 1,513,242 -0.27(-0.92%)
Mar 14, 2005 28.87 29.29 28.74 29.25 1,772,413 +0.48(+1.66%)
Mar 11, 2005 29.04 29.15 28.62 28.78 1,522,156 -0.39(-1.34%)
Mar 10, 2005 29.01 29.23 28.94 29.17 1,304,510 +0.14(+0.49%)
Mar 09, 2005 29.52 29.52 28.92 29.03 1,579,279 -0.57(-1.91%)
Mar 08, 2005 29.68 29.78 29.47 29.59 1,017,949 -0.28(-0.95%)
Mar 07, 2005 29.94 30.17 29.81 29.87 1,198,390 -0.11(-0.36%)
Mar 04, 2005 29.33 30.21 29.22 29.98 2,432,635 +0.81(+2.77%)
Mar 03, 2005 29.27 29.43 29.03 29.17 984,209 -0.14(-0.48%)
Mar 02, 2005 29.47 29.56 29.07 29.31 2,361,439 +0.03(+0.09%)
Mar 01, 2005 28.57 29.41 28.53 29.29 3,763,961 +0.86(+3.03%)
Feb 28, 2005 28.34 28.68 28.31 28.43 3,267,809 +0.00(+0.00%)
Feb 25, 2005 28.21 28.54 28.20 28.43 3,741,035 +0.19(+0.67%)
Feb 24, 2005 28.12 28.29 28.10 28.24 2,761,777 +0.07(+0.26%)
Feb 23, 2005 28.24 28.52 28.14 28.16 2,166,448 +0.03(+0.12%)
Feb 22, 2005 28.64 28.85 28.02 28.13 2,056,956 -0.44(-1.53%)
Feb 18, 2005 29.09 29.09 28.57 28.57 1,834,909 -0.38(-1.30%)
Feb 17, 2005 29.32 29.48 28.88 28.94 1,950,011 -0.46(-1.56%)
Feb 16, 2005 29.78 29.79 29.40 29.40 2,074,301 -0.50(-1.69%)
Feb 15, 2005 30.10 30.11 29.73 29.91 1,858,432 -0.17(-0.58%)
Feb 14, 2005 30.14 30.32 30.05 30.08 2,229,581 -0.10(-0.33%)
Feb 11, 2005 29.89 30.24 29.75 30.18 1,154,980 +0.36(+1.22%)
Feb 10, 2005 29.57 30.01 29.57 29.82 1,396,543 +0.25(+0.84%)
Feb 09, 2005 29.97 30.05 29.42 29.57 1,161,290 -0.41(-1.37%)
Feb 08, 2005 29.57 30.05 29.54 29.98 1,540,521 +0.17(+0.59%)
Feb 07, 2005 29.70 29.90 29.64 29.81 1,893,570 -0.02(-0.07%)
Feb 04, 2005 29.32 29.87 29.20 29.83 2,606,549 +0.57(+1.93%)
Feb 03, 2005 29.25 29.38 29.09 29.26 1,509,721 -0.12(-0.41%)
Feb 02, 2005 29.55 29.61 29.17 29.38 1,569,018 -0.26(-0.86%)
Feb 01, 2005 29.48 29.78 29.27 29.64 1,574,771 +0.28(+0.94%)
Jan 31, 2005 29.27 29.52 29.23 29.36 1,384,692 +0.24(+0.81%)
Jan 28, 2005 29.27 29.49 29.00 29.13 1,793,801 -0.20(-0.69%)
Jan 27, 2005 29.54 29.60 29.27 29.33 2,261,310 -0.32(-1.07%)
Jan 26, 2005 29.62 29.66 29.32 29.64 1,528,549 +0.08(+0.27%)
Jan 25, 2005 29.72 30.24 29.51 29.56 1,054,388 -0.16(-0.54%)
Jan 24, 2005 30.08 30.10 29.50 29.73 1,522,815 -0.07(-0.25%)
Jan 21, 2005 30.11 30.12 29.62 29.80 1,798,258 -0.31(-1.03%)
Jan 20, 2005 30.82 30.93 30.05 30.11 1,999,334 -0.77(-2.51%)
Jan 19, 2005 31.62 31.64 30.75 30.88 2,289,895 -0.77(-2.42%)
Jan 18, 2005 30.79 31.65 30.53 31.65 1,597,104 +0.66(+2.13%)
Jan 14, 2005 30.71 31.03 30.67 30.99 1,892,266 +0.33(+1.08%)
Jan 13, 2005 30.66 30.86 30.61 30.66 1,553,050 -0.19(-0.61%)
Jan 12, 2005 31.03 31.03 30.38 30.85 1,441,353 -0.10(-0.33%)
Jan 11, 2005 31.27 31.29 30.82 30.95 1,667,243 -0.31(-0.99%)
Jan 10, 2005 31.21 31.56 31.15 31.26 1,774,029 -0.11(-0.36%)
Jan 07, 2005 31.43 31.79 31.31 31.37 1,449,337 -0.51(-1.60%)
Jan 06, 2005 31.52 32.07 31.50 31.88 1,253,637 +0.37(+1.17%)
Jan 05, 2005 31.60 31.88 31.51 31.51 1,345,521 -0.12(-0.38%)
Jan 04, 2005 32.01 32.16 31.49 31.64 1,960,436 -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.