Northern Trust (NQ: NTRS )

88.92 +1.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 35.17 35.48 34.87 35.38 1,369,318 +0.24(+0.68%)
Sep 29, 2005 34.16 35.16 33.98 35.15 1,339,681 +0.95(+2.76%)
Sep 28, 2005 34.72 34.78 33.98 34.20 883,880 -0.32(-0.93%)
Sep 27, 2005 34.33 34.69 34.19 34.52 1,458,199 +0.13(+0.37%)
Sep 26, 2005 34.30 34.52 34.20 34.40 1,604,802 +0.20(+0.57%)
Sep 23, 2005 34.20 34.47 33.52 34.20 1,069,055 +0.45(+1.33%)
Sep 22, 2005 33.75 33.81 33.32 33.75 1,100,945 +0.11(+0.31%)
Sep 21, 2005 33.87 33.94 33.44 33.65 1,621,565 -0.50(-1.46%)
Sep 20, 2005 34.47 35.24 33.98 34.15 2,254,455 -0.41(-1.18%)
Sep 19, 2005 34.55 34.71 34.36 34.55 1,164,751 +0.00(+0.00%)
Sep 16, 2005 34.35 34.85 33.97 34.55 4,221,784 +0.58(+1.71%)
Sep 15, 2005 34.03 34.28 33.82 33.97 1,494,416 -0.20(-0.57%)
Sep 14, 2005 34.26 34.34 34.04 34.17 750,716 -0.04(-0.12%)
Sep 13, 2005 34.89 34.89 34.21 34.21 1,155,491 -0.60(-1.73%)
Sep 12, 2005 34.98 35.28 34.66 34.81 1,008,130 -0.13(-0.36%)
Sep 09, 2005 34.82 35.01 34.71 34.94 908,980 +0.06(+0.18%)
Sep 08, 2005 35.06 35.24 34.75 34.87 1,066,443 -0.23(-0.66%)
Sep 07, 2005 35.57 35.57 35.03 35.10 1,159,419 -0.62(-1.72%)
Sep 06, 2005 35.16 35.80 35.10 35.72 1,224,661 +0.59(+1.69%)
Sep 02, 2005 35.35 35.52 35.11 35.13 1,081,083 -0.30(-0.85%)
Sep 01, 2005 34.77 35.56 34.66 35.43 1,342,130 +0.54(+1.54%)
Aug 31, 2005 34.79 34.89 34.24 34.89 1,773,567 +0.22(+0.63%)
Aug 30, 2005 35.03 35.03 34.49 34.67 921,889 -0.45(-1.30%)
Aug 29, 2005 34.89 35.17 34.45 35.13 881,922 +0.19(+0.54%)
Aug 26, 2005 35.36 35.45 34.71 34.94 1,535,937 -0.55(-1.54%)
Aug 25, 2005 35.11 35.54 35.11 35.48 1,785,402 +0.32(+0.92%)
Aug 24, 2005 35.34 35.60 35.13 35.16 1,822,188 -0.16(-0.46%)
Aug 23, 2005 35.64 35.65 35.28 35.32 935,505 -0.24(-0.69%)
Aug 22, 2005 35.51 35.90 35.38 35.57 1,090,776 +0.22(+0.63%)
Aug 19, 2005 35.08 35.43 34.89 35.34 1,613,720 +0.50(+1.43%)
Aug 18, 2005 34.72 35.06 34.59 34.85 1,286,780 +0.10(+0.30%)
Aug 17, 2005 34.37 34.80 34.24 34.74 1,420,913 +0.35(+1.02%)
Aug 16, 2005 35.07 35.07 34.36 34.39 1,133,601 -0.66(-1.88%)
Aug 15, 2005 35.02 35.16 34.66 35.05 1,137,842 +0.06(+0.18%)
Aug 12, 2005 35.03 35.14 34.59 34.99 1,230,965 +0.00(+0.00%)
Aug 11, 2005 34.68 34.99 34.58 34.99 964,537 +0.30(+0.87%)
Aug 10, 2005 35.00 35.22 34.60 34.68 1,371,811 -0.01(-0.04%)
Aug 09, 2005 34.69 35.00 34.61 34.70 917,099 +0.12(+0.34%)
Aug 08, 2005 34.65 34.78 34.50 34.58 942,982 +0.07(+0.20%)
Aug 05, 2005 34.86 34.96 34.37 34.51 1,101,029 -0.37(-1.06%)
Aug 04, 2005 35.07 35.13 34.78 34.88 1,904,903 -0.30(-0.86%)
Aug 03, 2005 35.38 35.42 35.09 35.18 1,113,031 -0.21(-0.59%)
Aug 02, 2005 35.52 35.68 35.37 35.39 942,579 -0.04(-0.12%)
Aug 01, 2005 35.74 35.77 35.24 35.43 914,029 -0.13(-0.35%)
Jul 29, 2005 35.81 35.94 35.45 35.56 1,328,677 -0.27(-0.76%)
Jul 28, 2005 35.69 36.03 35.59 35.83 1,015,956 +0.29(+0.83%)
Jul 27, 2005 35.66 35.76 35.35 35.54 984,968 -0.13(-0.35%)
Jul 26, 2005 35.52 35.80 35.39 35.66 1,176,012 +0.13(+0.37%)
Jul 25, 2005 35.91 35.91 35.51 35.53 1,791,427 -0.31(-0.88%)
Jul 22, 2005 35.51 36.08 35.24 35.85 2,790,640 +0.69(+1.95%)
Jul 21, 2005 35.25 35.38 35.02 35.16 1,748,815 -0.13(-0.36%)
Jul 20, 2005 34.80 35.40 34.56 35.29 2,578,073 +0.84(+2.44%)
Jul 19, 2005 34.30 34.59 34.09 34.45 1,056,706 +0.13(+0.39%)
Jul 18, 2005 34.07 34.45 34.07 34.31 1,047,711 +0.05(+0.14%)
Jul 15, 2005 34.08 34.33 33.79 34.26 1,984,473 +0.20(+0.60%)
Jul 14, 2005 34.12 34.40 33.84 34.06 3,113,381 -0.11(-0.33%)
Jul 13, 2005 33.68 34.29 33.65 34.17 2,255,688 +0.49(+1.45%)
Jul 12, 2005 33.20 33.83 33.14 33.68 1,398,813 +0.44(+1.33%)
Jul 11, 2005 33.05 33.24 32.75 33.24 1,196,902 +0.45(+1.39%)
Jul 08, 2005 32.37 32.91 32.29 32.79 1,304,824 +0.45(+1.39%)
Jul 07, 2005 32.20 32.54 32.06 32.34 1,378,921 -0.22(-0.69%)
Jul 06, 2005 32.87 33.07 32.52 32.56 1,112,991 -0.34(-1.02%)
Jul 05, 2005 32.27 32.92 32.13 32.90 1,428,003 +0.59(+1.82%)
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.