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 (%)
Aug 31, 2007 41.46 42.04 41.03 41.37 1,402,912 +0.34(+0.82%)
Aug 30, 2007 40.89 41.51 40.32 41.03 1,617,943 +0.09(+0.23%)
Aug 29, 2007 40.37 41.02 39.73 40.94 1,879,645 +0.85(+2.12%)
Aug 28, 2007 41.27 41.40 40.07 40.09 2,196,715 -1.52(-3.66%)
Aug 27, 2007 41.39 41.87 41.31 41.61 1,137,443 +0.06(+0.15%)
Aug 24, 2007 40.98 41.58 40.54 41.55 1,649,144 +0.48(+1.16%)
Aug 23, 2007 42.19 42.46 40.52 41.07 3,244,129 -1.16(-2.74%)
Aug 22, 2007 42.27 42.82 41.39 42.23 1,462,914 +0.20(+0.48%)
Aug 21, 2007 41.69 42.24 41.27 42.03 1,904,207 +0.14(+0.34%)
Aug 20, 2007 43.81 44.05 41.39 41.89 2,535,060 -1.76(-4.04%)
Aug 17, 2007 44.26 45.60 42.61 43.65 3,495,533 +0.98(+2.30%)
Aug 16, 2007 40.69 42.87 39.53 42.67 3,827,745 +1.94(+4.76%)
Aug 15, 2007 40.88 41.84 40.35 40.73 2,314,875 -0.31(-0.75%)
Aug 14, 2007 43.08 43.20 40.88 41.04 2,914,037 -2.03(-4.70%)
Aug 13, 2007 42.84 44.27 42.49 43.06 2,863,148 +0.32(+0.76%)
Aug 10, 2007 43.02 44.19 41.66 42.74 2,804,320 -0.68(-1.57%)
Aug 09, 2007 44.53 45.00 42.47 43.42 3,871,219 -2.16(-4.74%)
Aug 08, 2007 44.48 46.22 44.11 45.58 3,300,736 +1.29(+2.90%)
Aug 07, 2007 43.33 44.86 42.82 44.29 3,642,445 +0.36(+0.81%)
Aug 06, 2007 41.76 43.98 41.05 43.94 3,830,404 +2.35(+5.65%)
Aug 03, 2007 42.01 43.20 41.56 41.59 2,880,812 -1.53(-3.56%)
Aug 02, 2007 42.54 43.54 42.24 43.12 2,548,952 +0.85(+2.02%)
Aug 01, 2007 42.00 42.54 40.95 42.27 3,202,659 +0.23(+0.54%)
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%)
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.