Northern Trust (NQ: NTRS )

92.62 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.88 40.06 39.26 39.62 2,080,359 -0.33(-0.82%)
Apr 27, 2006 39.28 40.10 39.19 39.95 2,346,084 +0.54(+1.38%)
Apr 26, 2006 39.43 39.80 39.27 39.41 2,560,593 +0.36(+0.91%)
Apr 25, 2006 38.96 39.27 38.63 39.05 1,646,296 +0.15(+0.40%)
Apr 24, 2006 38.62 38.96 38.53 38.90 2,070,446 +0.11(+0.29%)
Apr 21, 2006 38.80 38.86 38.51 38.78 1,887,158 +0.19(+0.49%)
Apr 20, 2006 38.57 38.71 38.22 38.59 2,271,306 -0.05(-0.12%)
Apr 19, 2006 38.26 38.86 38.18 38.64 2,675,135 +0.11(+0.30%)
Apr 18, 2006 35.50 38.79 36.95 38.53 7,241,179 +3.03(+8.53%)
Apr 17, 2006 35.53 35.61 35.05 35.50 2,091,643 +0.01(+0.04%)
Apr 13, 2006 35.22 35.52 35.00 35.48 1,043,153 +0.31(+0.88%)
Apr 12, 2006 35.42 35.52 35.11 35.17 1,435,002 -0.25(-0.70%)
Apr 11, 2006 35.52 35.73 35.38 35.42 2,228,365 -0.10(-0.28%)
Apr 10, 2006 35.14 35.62 35.14 35.52 1,418,152 +0.34(+0.96%)
Apr 07, 2006 35.59 35.59 34.87 35.19 1,483,394 -0.17(-0.48%)
Apr 06, 2006 35.39 35.51 35.19 35.36 691,184 -0.09(-0.25%)
Apr 05, 2006 35.11 35.58 35.11 35.44 970,344 +0.26(+0.73%)
Apr 04, 2006 34.80 35.24 34.66 35.19 1,935,798 +0.01(+0.02%)
Apr 03, 2006 35.35 35.63 35.13 35.18 1,435,232 -0.14(-0.40%)
Mar 31, 2006 35.49 35.54 35.03 35.32 1,708,075 -0.09(-0.25%)
Mar 30, 2006 35.37 35.59 35.28 35.41 1,141,807 -0.03(-0.08%)
Mar 29, 2006 35.55 35.57 34.97 35.44 2,137,565 -0.05(-0.13%)
Mar 28, 2006 35.56 36.06 35.44 35.48 1,477,053 -0.22(-0.60%)
Mar 27, 2006 35.85 35.85 35.39 35.70 1,307,410 -0.08(-0.23%)
Mar 24, 2006 35.71 35.86 35.44 35.78 807,229 +0.13(+0.36%)
Mar 23, 2006 35.89 35.89 35.36 35.65 953,900 -0.22(-0.60%)
Mar 22, 2006 35.85 35.99 35.52 35.87 838,267 -0.02(-0.06%)
Mar 21, 2006 36.00 36.21 35.80 35.89 1,165,906 -0.01(-0.04%)
Mar 20, 2006 36.13 36.13 35.68 35.90 815,626 -0.09(-0.24%)
Mar 17, 2006 36.04 36.08 35.79 35.99 1,615,185 +0.23(+0.64%)
Mar 16, 2006 36.06 36.19 35.73 35.76 1,085,030 -0.18(-0.51%)
Mar 15, 2006 36.13 36.23 35.68 35.94 834,211 -0.26(-0.71%)
Mar 14, 2006 35.75 36.33 35.42 36.20 1,373,831 +0.37(+1.03%)
Mar 13, 2006 35.75 36.22 35.66 35.83 585,302 +0.05(+0.15%)
Mar 10, 2006 35.43 36.29 35.39 35.77 1,533,106 +0.41(+1.16%)
Mar 09, 2006 35.66 35.90 35.34 35.36 1,179,018 -0.21(-0.59%)
Mar 08, 2006 35.75 35.84 35.28 35.57 1,128,133 -0.17(-0.47%)
Mar 07, 2006 35.40 35.81 35.36 35.74 1,407,647 +0.22(+0.61%)
Mar 06, 2006 35.63 35.81 35.36 35.52 757,939 -0.16(-0.45%)
Mar 03, 2006 35.73 36.03 35.57 35.69 1,643,916 -0.17(-0.49%)
Mar 02, 2006 35.68 35.94 35.24 35.86 1,310,182 +0.01(+0.04%)
Mar 01, 2006 35.54 35.85 35.40 35.85 1,375,146 +0.38(+1.06%)
Feb 28, 2006 35.83 35.78 35.28 35.47 1,897,285 -0.36(-1.00%)
Feb 27, 2006 35.94 36.04 35.65 35.83 937,404 +0.09(+0.26%)
Feb 24, 2006 36.10 36.10 35.70 35.73 1,166,209 -0.21(-0.58%)
Feb 23, 2006 36.04 36.33 35.85 35.94 1,071,800 -0.26(-0.73%)
Feb 22, 2006 35.09 36.40 35.05 36.20 1,987,426 +1.24(+3.56%)
Feb 21, 2006 35.15 35.26 34.85 34.96 1,829,835 -0.22(-0.63%)
Feb 17, 2006 35.53 35.59 35.15 35.18 1,610,672 -0.31(-0.87%)
Feb 16, 2006 35.15 35.50 35.03 35.49 1,465,184 +0.38(+1.07%)
Feb 15, 2006 35.17 35.40 34.80 35.11 2,408,322 -0.18(-0.51%)
Feb 14, 2006 35.25 35.66 35.02 35.30 1,775,069 +0.05(+0.13%)
Feb 13, 2006 35.46 35.54 35.02 35.25 1,231,032 -0.36(-1.02%)
Feb 10, 2006 35.25 35.65 35.09 35.61 1,635,789 +0.35(+0.99%)
Feb 09, 2006 35.56 35.81 35.26 35.26 1,790,760 -0.13(-0.38%)
Feb 08, 2006 34.77 35.45 34.73 35.40 2,344,867 +0.58(+1.66%)
Feb 07, 2006 34.99 35.20 34.77 34.82 1,907,296 -0.22(-0.63%)
Feb 06, 2006 34.80 35.18 34.72 35.04 1,344,732 +0.22(+0.62%)
Feb 03, 2006 34.46 35.07 34.39 34.83 1,220,218 +0.18(+0.52%)
Feb 02, 2006 34.85 34.99 34.55 34.64 1,511,890 -0.31(-0.89%)
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.