Northern Trust (NQ: NTRS )

92.14 +1.83 (+2.03%)
Streaming Delayed Price Updated: 2:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 25.24 26.01 25.21 25.67 1,609,651 +0.68(+2.72%)
May 29, 2003 25.04 25.31 24.95 25.00 1,319,825 -0.03(-0.13%)
May 28, 2003 24.66 25.19 24.66 25.03 1,874,954 +0.39(+1.58%)
May 27, 2003 24.06 24.73 23.89 24.64 1,123,337 +0.51(+2.12%)
May 23, 2003 23.95 24.19 23.93 24.13 1,093,314 +0.15(+0.62%)
May 22, 2003 24.21 24.22 23.89 23.98 1,570,562 -0.17(-0.70%)
May 21, 2003 24.01 24.15 23.77 24.15 1,381,803 +0.15(+0.65%)
May 20, 2003 23.95 24.44 23.72 23.99 1,073,101 +0.03(+0.14%)
May 19, 2003 24.69 24.71 23.93 23.96 2,103,545 -0.85(-3.44%)
May 16, 2003 24.83 25.10 24.63 24.81 1,198,841 -0.04(-0.16%)
May 15, 2003 24.54 24.87 24.38 24.85 1,091,679 +0.26(+1.07%)
May 14, 2003 24.66 24.78 24.29 24.59 1,991,182 +0.01(+0.03%)
May 13, 2003 24.24 24.80 24.16 24.58 1,595,680 +0.33(+1.36%)
May 12, 2003 23.67 24.40 23.45 24.25 1,961,902 +0.36(+1.52%)
May 09, 2003 23.71 23.89 23.54 23.89 955,089 +0.22(+0.91%)
May 08, 2003 23.97 24.03 23.54 23.68 1,469,494 -0.52(-2.17%)
May 07, 2003 24.27 24.42 23.99 24.20 1,093,314 -0.11(-0.47%)
May 06, 2003 24.09 24.40 23.93 24.32 1,280,884 +0.28(+1.15%)
May 05, 2003 24.11 24.39 23.89 24.04 1,730,189 -0.09(-0.36%)
May 02, 2003 23.58 24.21 23.27 24.13 1,367,386 +0.69(+2.96%)
May 01, 2003 23.60 23.66 23.00 23.43 1,342,714 -0.20(-0.83%)
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%)
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.