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 (%)
Jul 31, 2007 43.10 43.48 42.04 42.04 3,146,008 -1.02(-2.38%)
Jul 30, 2007 41.68 43.36 41.14 43.06 3,585,923 +1.21(+2.89%)
Jul 27, 2007 41.63 42.48 41.18 41.85 2,898,042 +0.05(+0.11%)
Jul 26, 2007 42.26 42.67 41.18 41.80 3,153,884 -0.72(-1.69%)
Jul 25, 2007 42.71 43.26 41.75 42.52 2,424,114 +0.05(+0.13%)
Jul 24, 2007 43.73 43.76 42.39 42.47 1,761,861 -1.53(-3.49%)
Jul 23, 2007 44.08 44.66 43.80 44.01 1,823,435 +0.27(+0.62%)
Jul 20, 2007 44.44 44.62 43.34 43.74 3,174,096 -0.92(-2.06%)
Jul 19, 2007 45.10 45.63 44.39 44.66 2,309,947 -0.65(-1.43%)
Jul 18, 2007 45.34 45.74 44.54 45.30 2,580,262 -0.39(-0.85%)
Jul 17, 2007 45.64 46.05 45.43 45.69 1,896,876 +0.51(+1.13%)
Jul 16, 2007 44.42 45.35 44.42 45.18 1,837,408 +0.59(+1.33%)
Jul 13, 2007 44.78 45.30 44.56 44.59 1,933,085 -0.42(-0.93%)
Jul 12, 2007 43.68 45.06 43.41 45.01 2,550,129 +1.60(+3.69%)
Jul 11, 2007 43.48 43.78 43.10 43.41 2,508,987 -0.11(-0.26%)
Jul 10, 2007 43.84 44.15 43.48 43.52 2,814,535 -0.46(-1.06%)
Jul 09, 2007 43.70 44.36 43.59 43.99 2,257,442 +0.28(+0.65%)
Jul 06, 2007 43.39 43.77 43.29 43.70 914,363 +0.17(+0.40%)
Jul 05, 2007 43.68 43.94 43.39 43.53 1,002,469 -0.22(-0.51%)
Jul 03, 2007 43.61 43.95 43.61 43.75 493,704 +0.15(+0.36%)
Jul 02, 2007 43.57 43.92 43.46 43.59 1,276,913 +0.36(+0.82%)
Jun 29, 2007 43.67 43.86 42.91 43.24 1,697,203 -0.38(-0.86%)
Jun 28, 2007 42.91 43.92 42.76 43.62 2,384,222 +0.75(+1.76%)
Jun 27, 2007 42.74 42.91 42.31 42.86 2,254,640 -0.17(-0.41%)
Jun 26, 2007 43.29 43.50 42.87 43.04 1,911,337 +0.03(+0.06%)
Jun 25, 2007 43.21 43.72 42.75 43.01 1,459,990 -0.15(-0.34%)
Jun 22, 2007 43.97 43.97 43.01 43.16 2,291,538 -0.71(-1.63%)
Jun 21, 2007 43.67 43.89 43.25 43.87 1,647,118 +0.11(+0.26%)
Jun 20, 2007 44.40 44.52 43.76 43.76 1,323,189 -0.51(-1.16%)
Jun 19, 2007 43.77 44.32 43.77 44.27 1,310,412 +0.27(+0.61%)
Jun 18, 2007 43.97 44.08 43.72 44.00 1,018,318 +0.00(+0.00%)
Jun 15, 2007 43.97 44.09 43.78 44.00 2,040,944 +0.35(+0.80%)
Jun 14, 2007 43.75 43.84 43.45 43.65 1,373,407 +0.01(+0.02%)
Jun 13, 2007 42.54 43.64 42.54 43.64 1,943,480 +1.10(+2.59%)
Jun 12, 2007 43.14 43.20 42.53 42.54 1,521,534 -0.67(-1.54%)
Jun 11, 2007 42.89 43.41 42.69 43.20 917,847 +0.31(+0.72%)
Jun 08, 2007 41.97 42.93 41.97 42.89 1,905,296 +0.79(+1.89%)
Jun 07, 2007 42.85 43.02 42.10 42.10 2,210,325 -0.88(-2.04%)
Jun 06, 2007 42.84 43.09 42.74 42.98 2,194,698 -0.11(-0.27%)
Jun 05, 2007 43.80 43.83 43.04 43.09 1,977,141 -0.77(-1.76%)
Jun 04, 2007 43.65 43.96 43.65 43.86 1,048,643 +0.09(+0.20%)
Jun 01, 2007 43.77 44.00 43.58 43.78 1,910,841 -0.03(-0.06%)
May 31, 2007 43.68 44.09 43.68 43.80 1,749,743 +0.04(+0.09%)
May 30, 2007 43.34 43.82 43.14 43.76 1,451,862 +0.35(+0.81%)
May 29, 2007 43.45 43.74 43.31 43.41 1,276,944 -0.03(-0.08%)
May 25, 2007 43.07 43.52 42.84 43.45 1,783,028 +0.51(+1.19%)
May 24, 2007 43.31 43.67 42.76 42.94 2,287,850 -0.33(-0.76%)
May 23, 2007 43.08 43.70 43.08 43.27 1,839,142 +0.05(+0.11%)
May 22, 2007 42.91 43.39 42.91 43.22 1,738,006 +0.09(+0.22%)
May 21, 2007 43.08 43.34 42.85 43.12 1,467,450 -0.07(-0.16%)
May 18, 2007 43.39 43.39 43.10 43.19 1,613,866 +0.09(+0.22%)
May 17, 2007 43.31 43.48 43.09 43.10 1,348,097 -0.22(-0.50%)
May 16, 2007 43.21 43.64 42.82 43.31 1,515,729 +0.43(+1.00%)
May 15, 2007 43.08 43.37 42.88 42.88 1,649,789 -0.26(-0.59%)
May 14, 2007 43.78 43.81 42.93 43.14 1,212,152 -0.50(-1.14%)
May 11, 2007 43.54 43.65 43.20 43.64 1,361,958 +0.41(+0.95%)
May 10, 2007 43.75 43.93 43.22 43.22 1,872,265 -0.57(-1.31%)
May 09, 2007 43.13 43.92 43.04 43.80 2,132,477 +0.65(+1.51%)
May 08, 2007 43.16 43.16 42.80 43.14 1,235,576 -0.01(-0.02%)
May 07, 2007 43.12 43.36 42.99 43.15 1,289,904 +0.24(+0.55%)
May 04, 2007 42.87 43.00 42.65 42.91 713,283 -0.05(-0.13%)
May 03, 2007 42.88 42.98 42.60 42.97 852,958 +0.28(+0.66%)
May 02, 2007 42.72 42.90 42.26 42.69 1,188,722 +0.26(+0.62%)
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.