Northern Trust (NQ: NTRS )

88.87 +1.12 (+1.28%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 39.92 40.19 37.58 38.05 5,825,402 -0.45(-1.16%)
Apr 29, 2009 37.80 38.57 37.33 38.50 8,161,276 +1.28(+3.44%)
Apr 28, 2009 36.14 38.12 36.05 37.22 23,557,500 -1.29(-3.34%)
Apr 27, 2009 38.49 39.44 37.98 38.51 5,075,203 -0.39(-1.01%)
Apr 24, 2009 39.41 39.53 38.08 38.90 8,395,347 -0.97(-2.44%)
Apr 23, 2009 37.83 40.20 37.80 39.87 7,327,484 +2.28(+6.07%)
Apr 22, 2009 38.07 40.14 36.99 37.59 9,279,314 -1.73(-4.40%)
Apr 21, 2009 36.25 39.36 34.85 39.32 19,962,818 -1.39(-3.40%)
Apr 20, 2009 43.32 43.64 40.61 40.70 5,475,634 -3.44(-7.79%)
Apr 17, 2009 44.69 44.97 43.23 44.14 5,677,209 -0.49(-1.10%)
Apr 16, 2009 44.67 45.23 43.07 44.63 4,834,818 -0.54(-1.19%)
Apr 15, 2009 42.41 45.45 42.01 45.17 3,781,796 +2.37(+5.54%)
Apr 14, 2009 44.98 45.33 42.74 42.80 5,031,804 -3.08(-6.71%)
Apr 13, 2009 44.20 46.26 43.55 45.88 5,153,307 +0.99(+2.21%)
Apr 09, 2009 42.35 44.97 42.01 44.88 6,588,661 +4.07(+9.98%)
Apr 08, 2009 40.09 41.25 39.97 40.81 4,805,674 +0.92(+2.30%)
Apr 07, 2009 40.54 41.18 39.66 39.89 4,079,006 -1.69(-4.07%)
Apr 06, 2009 42.25 42.66 41.05 41.59 3,595,401 -1.38(-3.21%)
Apr 03, 2009 42.59 43.12 41.02 42.97 4,642,528 +1.27(+3.04%)
Apr 02, 2009 44.31 44.36 40.79 41.70 10,657,526 -2.37(-5.38%)
Apr 01, 2009 41.23 44.51 41.09 44.07 6,312,639 +2.20(+5.25%)
Mar 31, 2009 40.54 42.41 40.54 41.87 5,563,675 +1.98(+4.97%)
Mar 30, 2009 40.26 41.92 39.36 39.89 5,873,043 -3.85(-8.80%)
Mar 26, 2009 45.49 45.49 42.79 43.74 6,734,495 -1.46(-3.22%)
Mar 25, 2009 42.92 45.33 42.39 45.20 6,339,877 +2.55(+5.97%)
Mar 24, 2009 44.95 45.95 42.64 42.65 6,896,337 -2.57(-5.68%)
Mar 23, 2009 41.64 45.40 40.99 45.22 6,685,054 +4.75(+11.75%)
Mar 20, 2009 40.03 41.90 39.54 40.47 8,952,011 +0.86(+2.17%)
Mar 19, 2009 42.76 43.85 39.58 39.61 6,980,284 -3.63(-8.40%)
Mar 18, 2009 40.98 43.43 40.46 43.24 7,908,122 +1.26(+3.00%)
Mar 17, 2009 39.12 42.08 38.87 41.98 5,736,594 +3.13(+8.05%)
Mar 16, 2009 41.73 41.94 38.72 38.85 5,445,427 -2.26(-5.50%)
Mar 13, 2009 41.79 41.79 38.95 41.11 6,135,174 -0.22(-0.53%)
Mar 12, 2009 38.02 41.61 37.60 41.33 6,495,289 +2.79(+7.23%)
Mar 11, 2009 37.78 39.22 36.43 38.54 5,615,794 +0.91(+2.42%)
Mar 10, 2009 34.46 37.63 34.15 37.63 7,954,110 +4.12(+12.28%)
Mar 09, 2009 33.24 34.60 32.05 33.52 5,420,602 +0.35(+1.06%)
Mar 06, 2009 34.23 35.17 32.05 33.17 7,154,569 -0.88(-2.59%)
Mar 05, 2009 36.30 37.02 33.63 34.05 9,601,089 -3.10(-8.35%)
Mar 04, 2009 38.58 39.01 35.66 37.15 8,079,627 -0.88(-2.30%)
Mar 02, 2009 37.81 39.35 37.65 38.02 4,551,763 -0.86(-2.21%)
Feb 27, 2009 38.91 40.41 38.51 38.88 5,122,910 -0.90(-2.27%)
Feb 26, 2009 41.71 42.02 39.20 39.79 5,899,243 -0.91(-2.24%)
Feb 25, 2009 41.75 41.99 39.30 40.70 6,655,704 -1.86(-4.36%)
Feb 24, 2009 38.90 42.56 38.55 42.55 7,008,285 +4.28(+11.17%)
Feb 23, 2009 40.47 40.71 38.22 38.28 3,836,137 -1.27(-3.20%)
Feb 20, 2009 37.83 40.40 37.27 39.54 7,421,931 +0.99(+2.58%)
Feb 19, 2009 40.83 41.01 38.55 38.55 4,892,494 -1.36(-3.42%)
Feb 18, 2009 39.51 40.30 38.43 39.91 4,536,632 +1.14(+2.94%)
Feb 17, 2009 39.44 39.81 37.88 38.77 5,210,479 -1.54(-3.82%)
Feb 13, 2009 41.23 41.94 40.31 40.31 3,090,245 -1.71(-4.06%)
Feb 12, 2009 40.24 42.27 40.04 42.02 5,869,818 -0.69(-1.61%)
Feb 11, 2009 40.73 43.05 40.49 42.71 4,697,105 +2.13(+5.24%)
Feb 10, 2009 42.98 43.62 40.40 40.58 5,393,288 -3.05(-6.98%)
Feb 09, 2009 43.25 44.16 42.71 43.62 2,902,981 +0.49(+1.14%)
Feb 06, 2009 41.43 43.26 41.43 43.13 5,234,535 +0.90(+2.12%)
Feb 05, 2009 40.31 43.51 39.62 42.24 6,681,268 +1.32(+3.23%)
Feb 04, 2009 41.64 42.54 40.64 40.91 4,908,548 -0.34(-0.83%)
Feb 03, 2009 42.12 43.13 40.28 41.26 6,492,343 -0.98(-2.32%)
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.