Northern Trust (NQ: NTRS )

92.43 +2.12 (+2.35%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 28.79 28.79 28.20 28.50 1,072,144 -0.32(-1.12%)
Sep 29, 2003 28.22 28.86 28.17 28.83 1,361,124 +0.67(+2.37%)
Sep 26, 2003 28.44 28.50 28.13 28.16 1,633,225 -0.38(-1.34%)
Sep 25, 2003 28.77 29.09 28.47 28.54 1,582,249 -0.50(-1.72%)
Sep 24, 2003 29.55 29.63 29.00 29.04 1,918,149 -0.32(-1.10%)
Sep 22, 2003 29.38 29.40 29.05 29.37 1,592,981 -0.22(-0.73%)
Sep 19, 2003 29.60 29.66 29.28 29.58 1,077,772 +0.09(+0.32%)
Sep 18, 2003 28.22 29.66 28.22 29.49 1,588,215 +1.07(+3.77%)
Sep 17, 2003 28.16 28.52 28.13 28.42 868,822 +0.20(+0.72%)
Sep 16, 2003 27.80 28.32 27.79 28.22 1,383,208 +0.33(+1.18%)
Sep 15, 2003 28.00 28.01 27.74 27.89 1,469,385 -0.13(-0.48%)
Sep 12, 2003 28.04 28.13 27.80 28.02 1,315,760 -0.01(-0.02%)
Sep 11, 2003 27.99 28.25 27.96 28.03 1,522,871 +0.04(+0.14%)
Sep 10, 2003 28.62 28.69 27.89 27.99 1,282,629 -0.71(-2.46%)
Sep 09, 2003 28.76 28.84 28.47 28.69 1,656,586 -0.07(-0.26%)
Sep 08, 2003 28.75 28.94 28.71 28.77 2,141,825 +0.04(+0.14%)
Sep 05, 2003 29.07 29.23 28.61 28.73 1,509,351 -0.37(-1.27%)
Sep 04, 2003 29.08 29.21 28.99 29.10 1,380,984 -0.03(-0.12%)
Sep 03, 2003 29.11 29.43 28.88 29.13 1,652,278 +0.08(+0.28%)
Sep 02, 2003 28.41 29.26 28.04 29.05 1,974,532 +0.62(+2.18%)
Aug 29, 2003 28.26 28.46 28.03 28.43 1,067,049 +0.06(+0.21%)
Aug 28, 2003 28.40 28.44 27.96 28.37 1,592,997 -0.05(-0.19%)
Aug 27, 2003 28.57 28.69 28.26 28.42 2,086,853 -0.20(-0.71%)
Aug 26, 2003 28.33 28.77 28.11 28.63 1,994,590 +0.13(+0.45%)
Aug 25, 2003 28.61 28.69 28.32 28.50 1,807,091 -0.17(-0.59%)
Aug 22, 2003 29.34 29.48 28.64 28.67 1,862,211 -0.54(-1.84%)
Aug 21, 2003 29.35 29.51 28.89 29.20 1,831,457 -0.15(-0.50%)
Aug 20, 2003 29.23 29.56 29.14 29.35 1,274,011 -0.01(-0.02%)
Aug 19, 2003 29.18 29.53 29.06 29.36 982,066 +0.13(+0.46%)
Aug 18, 2003 28.95 29.29 28.87 29.22 1,226,914 +0.25(+0.86%)
Aug 15, 2003 29.26 29.29 28.45 28.98 751,184 -0.32(-1.08%)
Aug 14, 2003 28.89 29.35 28.62 29.29 1,183,085 +0.41(+1.42%)
Aug 13, 2003 28.82 29.09 28.60 28.88 1,474,436 -0.23(-0.79%)
Aug 12, 2003 28.65 29.11 28.65 29.11 1,274,457 +0.43(+1.50%)
Aug 11, 2003 28.81 28.93 28.40 28.68 911,048 +0.02(+0.07%)
Aug 08, 2003 28.89 28.94 28.46 28.66 1,184,273 -0.07(-0.26%)
Aug 07, 2003 28.34 28.79 28.10 28.73 1,745,136 +0.37(+1.31%)
Aug 06, 2003 27.91 28.67 27.89 28.36 2,143,460 +0.30(+1.06%)
Aug 05, 2003 28.71 28.80 28.07 28.07 1,947,492 -0.66(-2.30%)
Aug 04, 2003 28.62 28.84 28.01 28.73 1,901,434 -0.04(-0.14%)
Aug 01, 2003 29.44 29.48 28.67 28.77 1,937,538 -0.69(-2.35%)
Jul 31, 2003 29.64 30.05 29.35 29.46 1,993,252 +0.23(+0.78%)
Jul 30, 2003 29.17 29.91 29.14 29.23 2,397,222 +0.03(+0.09%)
Jul 29, 2003 29.45 29.63 28.98 29.20 1,840,520 -0.21(-0.71%)
Jul 28, 2003 29.55 29.64 29.13 29.41 1,723,296 -0.15(-0.50%)
Jul 25, 2003 29.12 29.60 28.69 29.56 2,547,280 +0.45(+1.55%)
Jul 24, 2003 29.35 29.62 29.09 29.11 1,972,006 -0.10(-0.35%)
Jul 23, 2003 29.51 29.55 29.01 29.21 1,610,826 -0.24(-0.82%)
Jul 22, 2003 28.85 29.64 28.84 29.45 2,492,308 +0.57(+1.98%)
Jul 21, 2003 28.93 29.06 28.67 28.88 1,521,534 -0.14(-0.49%)
Jul 18, 2003 28.44 29.04 28.41 29.02 1,573,088 +0.40(+1.41%)
Jul 17, 2003 28.98 29.18 28.47 28.62 2,016,430 -0.63(-2.16%)
Jul 16, 2003 29.68 29.78 29.02 29.25 1,957,149 -0.17(-0.57%)
Jul 15, 2003 29.58 30.07 29.33 29.42 2,094,282 +0.03(+0.11%)
Jul 14, 2003 28.91 29.72 28.86 29.39 1,632,963 +0.87(+3.04%)
Jul 11, 2003 28.40 29.00 28.39 28.52 1,425,407 +0.03(+0.09%)
Jul 10, 2003 28.87 28.92 28.22 28.49 2,375,382 -0.37(-1.28%)
Jul 09, 2003 28.87 29.08 28.57 28.86 1,882,714 -0.18(-0.63%)
Jul 08, 2003 28.63 29.08 28.30 29.04 1,752,416 +0.46(+1.60%)
Jul 07, 2003 28.03 28.83 27.97 28.59 1,179,816 +0.75(+2.71%)
Jul 03, 2003 27.57 28.22 27.38 27.83 972,706 +0.11(+0.39%)
Jul 02, 2003 27.73 27.85 27.62 27.72 2,160,581 -0.01(-0.02%)
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.