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 (%)
Apr 30, 2003 23.55 23.80 23.21 23.63 1,623,622 +0.04(+0.17%)
Apr 29, 2003 23.74 23.78 23.31 23.59 1,579,034 -0.03(-0.11%)
Apr 28, 2003 23.10 23.78 23.08 23.62 1,387,897 +0.52(+2.27%)
Apr 25, 2003 23.07 23.48 23.05 23.09 1,172,385 -0.31(-1.32%)
Apr 24, 2003 23.57 23.64 23.21 23.40 1,746,984 -0.31(-1.31%)
Apr 23, 2003 23.58 23.89 23.39 23.71 2,528,624 +0.07(+0.28%)
Apr 22, 2003 22.73 23.66 22.47 23.64 2,625,382 +0.81(+3.57%)
Apr 21, 2003 22.80 22.90 22.59 22.83 2,056,133 +0.14(+0.62%)
Apr 17, 2003 22.12 23.05 22.05 22.69 2,851,892 +0.13(+0.60%)
Apr 16, 2003 22.96 23.13 22.47 22.55 3,085,240 -0.23(-1.00%)
Apr 15, 2003 21.84 22.89 21.39 22.78 4,481,311 +0.63(+2.82%)
Apr 14, 2003 21.71 22.18 21.55 22.16 2,276,252 +0.49(+2.27%)
Apr 11, 2003 21.87 22.12 21.60 21.66 1,141,916 -0.17(-0.77%)
Apr 10, 2003 21.63 21.91 21.53 21.83 1,232,877 +0.23(+1.09%)
Apr 09, 2003 22.20 22.34 21.52 21.60 1,564,914 -0.60(-2.70%)
Apr 08, 2003 22.17 22.32 21.90 22.20 2,433,502 +0.00(+0.00%)
Apr 07, 2003 22.02 22.65 21.96 22.20 3,510,170 +0.92(+4.33%)
Apr 04, 2003 21.15 21.40 21.06 21.27 1,587,357 +0.17(+0.80%)
Apr 03, 2003 21.48 21.62 21.03 21.11 1,531,770 -0.27(-1.26%)
Apr 02, 2003 21.16 21.53 21.07 21.38 1,214,001 +0.63(+3.05%)
Apr 01, 2003 20.46 20.98 20.33 20.74 2,362,160 +0.26(+1.25%)
Mar 31, 2003 20.62 20.72 20.45 20.49 1,588,787 -0.38(-1.81%)
Mar 28, 2003 20.89 21.04 20.76 20.86 849,573 -0.09(-0.42%)
Mar 27, 2003 21.01 21.09 20.74 20.95 1,346,593 -0.20(-0.95%)
Mar 26, 2003 21.17 21.34 20.86 21.15 2,882,542 -0.05(-0.25%)
Mar 25, 2003 20.78 21.32 20.66 21.21 2,807,506 +0.45(+2.18%)
Mar 24, 2003 20.96 20.99 20.63 20.76 2,582,593 -0.58(-2.72%)
Mar 21, 2003 21.36 21.86 20.64 21.34 5,851,938 -0.98(-4.37%)
Mar 20, 2003 21.99 22.38 21.51 22.31 3,693,102 +0.32(+1.44%)
Mar 19, 2003 21.61 22.03 21.45 21.99 2,923,105 +0.33(+1.52%)
Mar 18, 2003 21.36 21.75 21.12 21.66 3,536,048 +0.38(+1.77%)
Mar 17, 2003 20.27 21.29 20.03 21.29 3,622,747 +1.00(+4.94%)
Mar 14, 2003 20.18 20.55 20.05 20.29 2,819,038 +0.01(+0.06%)
Mar 13, 2003 19.31 20.34 19.31 20.27 3,920,088 +1.13(+5.91%)
Mar 12, 2003 18.98 19.20 18.60 19.14 2,928,097 +0.12(+0.64%)
Mar 11, 2003 19.18 19.63 18.91 19.02 2,126,880 -0.26(-1.36%)
Mar 10, 2003 20.04 20.04 19.20 19.28 1,830,662 -0.78(-3.89%)
Mar 07, 2003 19.69 20.23 19.65 20.06 2,827,368 +0.07(+0.34%)
Mar 06, 2003 20.35 20.45 19.93 20.00 3,956,502 -0.50(-2.46%)
Mar 05, 2003 20.66 20.82 20.36 20.50 3,353,515 -0.17(-0.81%)
Mar 04, 2003 21.36 21.40 20.66 20.67 1,995,046 -0.58(-2.72%)
Mar 03, 2003 21.84 22.08 21.21 21.25 3,363,473 -0.30(-1.37%)
Feb 28, 2003 21.56 21.77 21.37 21.54 1,583,938 +0.25(+1.17%)
Feb 27, 2003 21.11 21.44 20.84 21.29 1,449,281 +0.37(+1.77%)
Feb 26, 2003 21.33 21.34 20.85 20.92 2,067,726 -0.40(-1.86%)
Feb 25, 2003 20.99 21.34 20.69 21.32 2,891,130 +0.24(+1.12%)
Feb 24, 2003 21.50 21.51 21.02 21.09 1,672,818 -0.57(-2.64%)
Feb 21, 2003 21.43 21.80 21.09 21.66 1,599,099 +0.34(+1.58%)
Feb 20, 2003 21.59 21.60 21.19 21.32 1,456,563 -0.18(-0.84%)
Feb 19, 2003 21.80 21.81 21.37 21.50 1,513,637 -0.33(-1.51%)
Feb 18, 2003 21.87 22.28 21.61 21.83 1,592,707 +0.05(+0.25%)
Feb 14, 2003 21.16 21.79 20.95 21.78 1,337,512 +0.57(+2.66%)
Feb 13, 2003 21.19 21.50 20.86 21.21 1,397,260 +0.00(+0.00%)
Feb 12, 2003 21.54 21.81 21.14 21.21 2,092,844 -0.33(-1.53%)
Feb 11, 2003 22.11 22.32 21.33 21.54 2,158,835 -0.53(-2.41%)
Feb 10, 2003 21.71 22.12 21.64 22.08 1,279,249 +0.37(+1.70%)
Feb 07, 2003 22.12 22.30 21.69 21.71 1,742,228 -0.19(-0.89%)
Feb 06, 2003 22.31 22.31 21.80 21.90 2,032,946 -0.42(-1.87%)
Feb 05, 2003 22.50 22.86 22.16 22.32 1,587,060 -0.17(-0.75%)
Feb 04, 2003 22.88 22.94 22.27 22.49 1,769,873 -0.43(-1.88%)
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.