Northern Trust (NQ: NTRS )

91.90 -0.72 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 23.56 23.81 23.22 23.64 1,623,009 +0.04(+0.17%)
Apr 29, 2003 23.75 23.79 23.32 23.60 1,578,437 -0.03(-0.11%)
Apr 28, 2003 23.11 23.79 23.09 23.62 1,387,372 +0.53(+2.27%)
Apr 25, 2003 23.08 23.49 23.06 23.10 1,171,942 -0.31(-1.32%)
Apr 24, 2003 23.58 23.65 23.21 23.41 1,746,324 -0.31(-1.31%)
Apr 23, 2003 23.58 23.90 23.40 23.72 2,527,669 +0.07(+0.28%)
Apr 22, 2003 22.74 23.67 22.48 23.65 2,624,390 +0.81(+3.57%)
Apr 21, 2003 22.81 22.91 22.59 22.84 2,055,356 +0.14(+0.62%)
Apr 17, 2003 22.13 23.06 22.06 22.70 2,850,815 +0.13(+0.60%)
Apr 16, 2003 22.97 23.14 22.48 22.56 3,084,074 -0.23(-1.00%)
Apr 15, 2003 21.85 22.90 21.40 22.79 4,479,619 +0.63(+2.82%)
Apr 14, 2003 21.72 22.18 21.56 22.16 2,275,392 +0.49(+2.27%)
Apr 11, 2003 21.87 22.13 21.61 21.67 1,141,484 -0.17(-0.77%)
Apr 10, 2003 21.64 21.92 21.54 21.84 1,232,411 +0.23(+1.09%)
Apr 09, 2003 22.21 22.35 21.53 21.61 1,564,323 -0.60(-2.70%)
Apr 08, 2003 22.18 22.33 21.91 22.20 2,432,582 +0.00(+0.00%)
Apr 07, 2003 22.03 22.66 21.97 22.20 3,508,844 +0.92(+4.33%)
Apr 04, 2003 21.16 21.40 21.07 21.28 1,586,757 +0.17(+0.80%)
Apr 03, 2003 21.48 21.63 21.03 21.11 1,531,191 -0.27(-1.26%)
Apr 02, 2003 21.17 21.54 21.08 21.38 1,213,542 +0.63(+3.05%)
Apr 01, 2003 20.47 20.99 20.34 20.75 2,361,267 +0.26(+1.25%)
Mar 31, 2003 20.62 20.73 20.45 20.50 1,588,186 -0.38(-1.81%)
Mar 28, 2003 20.90 21.05 20.76 20.87 849,252 -0.09(-0.42%)
Mar 27, 2003 21.01 21.09 20.75 20.96 1,346,084 -0.20(-0.95%)
Mar 26, 2003 21.17 21.35 20.87 21.16 2,881,453 -0.05(-0.25%)
Mar 25, 2003 20.78 21.33 20.67 21.22 2,806,445 +0.45(+2.17%)
Mar 24, 2003 20.97 20.99 20.64 20.76 2,581,617 -0.58(-2.72%)
Mar 21, 2003 21.37 21.87 20.65 21.34 5,849,727 -0.98(-4.37%)
Mar 20, 2003 22.00 22.39 21.52 22.32 3,691,707 +0.32(+1.44%)
Mar 19, 2003 21.62 22.04 21.46 22.00 2,922,000 +0.33(+1.52%)
Mar 18, 2003 21.37 21.75 21.13 21.67 3,534,712 +0.38(+1.77%)
Mar 17, 2003 20.27 21.30 20.04 21.30 3,621,379 +1.00(+4.94%)
Mar 14, 2003 20.19 20.56 20.06 20.29 2,817,973 +0.01(+0.06%)
Mar 13, 2003 19.32 20.35 19.32 20.28 3,918,607 +1.13(+5.91%)
Mar 12, 2003 18.99 19.20 18.60 19.15 2,926,991 +0.12(+0.64%)
Mar 11, 2003 19.19 19.63 18.91 19.03 2,126,077 -0.26(-1.36%)
Mar 10, 2003 20.05 20.05 19.20 19.29 1,829,971 -0.78(-3.89%)
Mar 07, 2003 19.69 20.24 19.65 20.07 2,826,300 +0.07(+0.34%)
Mar 06, 2003 20.36 20.46 19.94 20.00 3,955,008 -0.50(-2.46%)
Mar 05, 2003 20.66 20.83 20.37 20.51 3,352,248 -0.17(-0.81%)
Mar 04, 2003 21.37 21.40 20.66 20.68 1,994,292 -0.58(-2.72%)
Mar 03, 2003 21.85 22.09 21.22 21.26 3,362,202 -0.30(-1.37%)
Feb 28, 2003 21.57 21.77 21.38 21.55 1,583,340 +0.25(+1.17%)
Feb 27, 2003 21.11 21.44 20.84 21.30 1,448,733 +0.37(+1.77%)
Feb 26, 2003 21.34 21.34 20.86 20.93 2,066,944 -0.40(-1.86%)
Feb 25, 2003 21.00 21.34 20.70 21.33 2,890,038 +0.24(+1.12%)
Feb 24, 2003 21.51 21.52 21.03 21.09 1,672,187 -0.57(-2.64%)
Feb 21, 2003 21.44 21.81 21.09 21.67 1,598,494 +0.34(+1.58%)
Feb 20, 2003 21.60 21.61 21.20 21.33 1,456,013 -0.18(-0.84%)
Feb 19, 2003 21.81 21.81 21.38 21.51 1,513,065 -0.33(-1.51%)
Feb 18, 2003 21.87 22.29 21.62 21.84 1,592,106 +0.05(+0.25%)
Feb 14, 2003 21.17 21.80 20.96 21.79 1,337,006 +0.57(+2.66%)
Feb 13, 2003 21.20 21.50 20.87 21.22 1,396,733 +0.00(+0.00%)
Feb 12, 2003 21.55 21.81 21.15 21.22 2,092,053 -0.33(-1.53%)
Feb 11, 2003 22.12 22.33 21.34 21.55 2,158,020 -0.53(-2.41%)
Feb 10, 2003 21.71 22.12 21.65 22.08 1,278,766 +0.37(+1.70%)
Feb 07, 2003 22.13 22.31 21.70 21.71 1,741,570 -0.19(-0.89%)
Feb 06, 2003 22.32 22.32 21.81 21.91 2,032,178 -0.42(-1.87%)
Feb 05, 2003 22.51 22.87 22.17 22.33 1,586,460 -0.17(-0.75%)
Feb 04, 2003 22.89 22.95 22.28 22.49 1,769,205 -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.