Northern Trust (NQ: NTRS )

91.48 -0.03 (-0.03%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 41.45 42.02 41.01 41.35 1,403,442 +0.34(+0.82%)
Aug 30, 2007 40.87 41.49 40.30 41.01 1,618,554 +0.09(+0.23%)
Aug 29, 2007 40.36 41.00 39.72 40.92 1,880,355 +0.85(+2.12%)
Aug 28, 2007 41.26 41.38 40.05 40.07 2,197,546 -1.52(-3.66%)
Aug 27, 2007 41.38 41.85 41.30 41.59 1,137,873 +0.06(+0.15%)
Aug 24, 2007 40.96 41.57 40.52 41.53 1,649,768 +0.48(+1.16%)
Aug 23, 2007 42.17 42.45 40.50 41.06 3,245,355 -1.16(-2.74%)
Aug 22, 2007 42.25 42.80 41.38 42.21 1,463,467 +0.20(+0.48%)
Aug 21, 2007 41.67 42.23 41.26 42.01 1,904,926 +0.14(+0.34%)
Aug 20, 2007 43.79 44.03 41.38 41.87 2,536,018 -1.76(-4.04%)
Aug 17, 2007 44.24 45.58 42.59 43.63 3,496,854 +0.98(+2.30%)
Aug 16, 2007 40.68 42.85 39.51 42.65 3,829,191 +1.94(+4.76%)
Aug 15, 2007 40.86 41.83 40.34 40.71 2,315,750 -0.31(-0.75%)
Aug 14, 2007 43.06 43.19 40.87 41.02 2,915,138 -2.03(-4.70%)
Aug 13, 2007 42.82 44.25 42.47 43.05 2,864,230 +0.32(+0.76%)
Aug 10, 2007 43.01 44.18 41.65 42.72 2,805,380 -0.68(-1.57%)
Aug 09, 2007 44.51 44.98 42.45 43.40 3,872,682 -2.16(-4.74%)
Aug 08, 2007 44.46 46.20 44.10 45.56 3,301,984 +1.29(+2.90%)
Aug 07, 2007 43.32 44.84 42.80 44.28 3,643,821 +0.36(+0.81%)
Aug 06, 2007 41.75 43.96 41.04 43.92 3,831,852 +2.35(+5.65%)
Aug 03, 2007 41.99 43.18 41.55 41.57 2,881,900 -1.53(-3.56%)
Aug 02, 2007 42.52 43.52 42.22 43.11 2,549,915 +0.85(+2.02%)
Aug 01, 2007 41.98 42.52 40.93 42.25 3,203,869 +0.23(+0.54%)
Jul 31, 2007 43.09 43.46 42.02 42.02 3,147,197 -1.02(-2.38%)
Jul 30, 2007 41.67 43.34 41.13 43.05 3,587,278 +1.21(+2.89%)
Jul 27, 2007 41.61 42.46 41.16 41.84 2,899,137 +0.05(+0.11%)
Jul 26, 2007 42.25 42.66 41.16 41.79 3,155,076 -0.72(-1.69%)
Jul 25, 2007 42.69 43.24 41.73 42.51 2,425,030 +0.05(+0.13%)
Jul 24, 2007 43.71 43.74 42.37 42.45 1,762,526 -1.53(-3.49%)
Jul 23, 2007 44.06 44.64 43.79 43.99 1,824,124 +0.27(+0.62%)
Jul 20, 2007 44.43 44.61 43.32 43.72 3,175,295 -0.92(-2.06%)
Jul 19, 2007 45.08 45.62 44.37 44.64 2,310,820 -0.65(-1.43%)
Jul 18, 2007 45.32 45.72 44.53 45.29 2,581,237 -0.39(-0.85%)
Jul 17, 2007 45.62 46.03 45.42 45.68 1,897,593 +0.51(+1.13%)
Jul 16, 2007 44.41 45.33 44.40 45.17 1,838,103 +0.59(+1.33%)
Jul 13, 2007 44.76 45.28 44.54 44.57 1,933,815 -0.42(-0.93%)
Jul 12, 2007 43.67 45.04 43.39 44.99 2,551,092 +1.60(+3.69%)
Jul 11, 2007 43.46 43.76 43.08 43.39 2,509,935 -0.11(-0.26%)
Jul 10, 2007 43.82 44.13 43.46 43.50 2,815,598 -0.46(-1.06%)
Jul 09, 2007 43.69 44.34 43.58 43.97 2,258,295 +0.28(+0.65%)
Jul 06, 2007 43.37 43.75 43.27 43.69 914,708 +0.17(+0.40%)
Jul 05, 2007 43.66 43.92 43.38 43.51 1,002,848 -0.22(-0.51%)
Jul 03, 2007 43.59 43.93 43.59 43.73 493,891 +0.15(+0.36%)
Jul 02, 2007 43.55 43.90 43.44 43.58 1,277,396 +0.36(+0.83%)
Jun 29, 2007 43.65 43.84 42.89 43.22 1,697,845 -0.38(-0.86%)
Jun 28, 2007 42.89 43.91 42.74 43.60 2,385,123 +0.75(+1.76%)
Jun 27, 2007 42.72 42.89 42.29 42.84 2,255,492 -0.17(-0.41%)
Jun 26, 2007 43.27 43.48 42.85 43.02 1,912,059 +0.03(+0.06%)
Jun 25, 2007 43.19 43.70 42.73 42.99 1,460,542 -0.15(-0.34%)
Jun 22, 2007 43.95 43.95 42.99 43.14 2,292,404 -0.71(-1.63%)
Jun 21, 2007 43.65 43.87 43.24 43.85 1,647,740 +0.11(+0.26%)
Jun 20, 2007 44.38 44.51 43.74 43.74 1,323,689 -0.51(-1.16%)
Jun 19, 2007 43.75 44.30 43.75 44.25 1,310,907 +0.27(+0.61%)
Jun 18, 2007 43.96 44.06 43.70 43.98 1,018,702 +0.00(+0.00%)
Jun 15, 2007 43.96 44.07 43.77 43.98 2,041,716 +0.35(+0.80%)
Jun 14, 2007 43.73 43.83 43.44 43.63 1,373,926 +0.01(+0.02%)
Jun 13, 2007 42.52 43.63 42.52 43.63 1,944,215 +1.10(+2.59%)
Jun 12, 2007 43.12 43.19 42.52 42.52 1,522,109 -0.67(-1.54%)
Jun 11, 2007 42.88 43.40 42.67 43.19 918,194 +0.31(+0.72%)
Jun 08, 2007 41.96 42.91 41.96 42.88 1,906,016 +0.79(+1.89%)
Jun 07, 2007 42.84 43.00 42.08 42.08 2,211,160 -0.87(-2.04%)
Jun 06, 2007 42.82 43.07 42.72 42.96 2,195,527 -0.11(-0.27%)
Jun 05, 2007 43.79 43.81 43.02 43.07 1,977,888 -0.77(-1.76%)
Jun 04, 2007 43.63 43.94 43.63 43.85 1,049,039 +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.