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 (%)
Oct 31, 2008 38.51 40.53 38.37 39.42 3,497,441 +0.53(+1.37%)
Oct 30, 2008 39.07 40.34 38.23 38.88 3,321,813 +0.31(+0.80%)
Oct 29, 2008 38.01 40.85 37.74 38.58 3,571,056 +0.10(+0.25%)
Oct 28, 2008 35.85 38.67 33.35 38.48 4,286,588 +3.70(+10.65%)
Oct 27, 2008 34.19 36.60 33.07 34.78 3,565,632 +0.10(+0.28%)
Oct 24, 2008 33.59 35.57 32.78 34.68 3,695,122 -0.75(-2.11%)
Oct 23, 2008 36.32 38.26 32.82 35.43 5,008,207 -0.36(-1.02%)
Oct 22, 2008 39.68 40.47 34.66 35.79 4,368,344 -4.94(-12.13%)
Oct 21, 2008 40.38 41.92 40.02 40.73 3,505,555 -0.15(-0.38%)
Oct 20, 2008 40.56 41.13 38.44 40.89 2,589,781 +1.49(+3.78%)
Oct 17, 2008 38.77 41.63 38.77 39.40 3,492,239 -1.39(-3.40%)
Oct 16, 2008 38.65 41.10 36.76 40.78 4,686,788 +2.33(+6.06%)
Oct 15, 2008 42.01 42.98 38.45 38.45 3,827,013 -6.19(-13.86%)
Oct 14, 2008 45.94 46.68 42.81 44.64 6,433,169 +0.53(+1.21%)
Oct 13, 2008 42.85 46.86 41.12 44.11 4,302,863 +4.51(+11.38%)
Oct 10, 2008 35.34 40.53 34.30 39.60 7,681,839 +3.95(+11.10%)
Oct 09, 2008 40.77 43.12 35.64 35.64 5,299,543 -4.12(-10.35%)
Oct 08, 2008 37.88 44.39 36.78 39.76 4,883,380 +0.96(+2.47%)
Oct 07, 2008 42.10 42.87 38.43 38.80 5,796,273 -3.68(-8.65%)
Oct 06, 2008 43.38 43.39 36.78 42.48 7,333,621 -2.34(-5.23%)
Oct 03, 2008 46.54 49.55 44.82 44.82 2,968,142 -0.55(-1.20%)
Oct 02, 2008 49.90 50.54 45.37 45.37 2,770,372 -4.71(-9.41%)
Oct 01, 2008 50.39 52.04 48.87 50.08 2,920,809 -0.46(-0.91%)
Sep 30, 2008 49.19 52.97 44.68 50.54 3,761,780 +5.13(+11.30%)
Sep 29, 2008 55.29 55.57 45.41 45.41 4,656,679 -10.52(-18.81%)
Sep 26, 2008 52.14 55.93 49.71 55.93 3,338,650 +3.79(+7.26%)
Sep 25, 2008 51.80 53.94 49.70 52.14 3,653,938 +0.90(+1.76%)
Sep 24, 2008 48.38 52.72 47.98 51.24 4,256,801 +2.92(+6.04%)
Sep 23, 2008 52.16 52.50 48.32 48.32 3,313,040 -1.38(-2.77%)
Sep 22, 2008 50.62 52.50 48.31 49.70 4,639,220 -3.88(-7.25%)
Sep 19, 2008 56.74 59.83 42.70 53.58 15,270,234 +0.77(+1.46%)
Sep 18, 2008 52.03 53.90 33.52 52.81 23,941,800 +3.31(+6.69%)
Sep 17, 2008 55.37 55.82 49.07 49.50 12,334,291 -6.73(-11.97%)
Sep 16, 2008 58.28 58.44 53.21 56.24 12,607,496 -2.62(-4.46%)
Sep 15, 2008 60.12 62.24 58.80 58.86 7,025,859 -2.10(-3.44%)
Sep 12, 2008 60.80 61.65 59.86 60.96 4,806,611 -0.08(-0.13%)
Sep 11, 2008 57.67 61.07 56.75 61.04 6,845,530 +2.45(+4.18%)
Sep 10, 2008 57.58 59.76 56.82 58.59 5,309,382 +0.91(+1.58%)
Sep 09, 2008 58.80 59.00 57.60 57.68 6,812,488 -1.21(-2.06%)
Sep 08, 2008 57.83 58.90 56.63 58.89 7,351,665 +2.45(+4.34%)
Sep 05, 2008 53.90 56.45 53.49 56.44 3,331,522 +2.25(+4.16%)
Sep 04, 2008 56.25 56.43 54.19 54.19 4,006,115 -3.09(-5.39%)
Sep 03, 2008 56.82 57.74 55.88 57.27 3,774,940 +1.02(+1.80%)
Sep 02, 2008 57.25 57.40 55.42 56.26 2,665,927 -0.01(-0.02%)
Aug 29, 2008 56.88 57.12 55.99 56.27 2,145,597 -0.85(-1.48%)
Aug 28, 2008 55.96 57.12 55.42 57.12 2,312,642 +1.95(+3.54%)
Aug 27, 2008 54.14 55.58 53.86 55.17 1,599,709 +1.03(+1.90%)
Aug 26, 2008 53.74 54.35 53.31 54.14 1,958,221 +0.42(+0.78%)
Aug 25, 2008 55.10 55.10 53.55 53.72 1,966,333 -1.83(-3.30%)
Aug 22, 2008 54.80 55.59 53.74 55.55 2,503,708 +1.51(+2.78%)
Aug 21, 2008 54.27 54.48 53.56 54.05 2,314,392 -0.69(-1.25%)
Aug 20, 2008 53.28 54.77 52.09 54.73 3,236,424 +1.86(+3.51%)
Aug 19, 2008 53.42 53.54 52.59 52.88 3,140,948 -0.88(-1.63%)
Aug 18, 2008 55.59 55.59 53.58 53.75 3,221,063 -1.76(-3.17%)
Aug 15, 2008 55.22 55.94 54.61 55.51 3,394,432 +0.44(+0.80%)
Aug 14, 2008 53.02 55.22 52.93 55.07 2,779,989 +1.62(+3.04%)
Aug 13, 2008 54.86 54.86 52.50 53.44 3,890,633 -1.59(-2.89%)
Aug 12, 2008 56.00 56.31 54.59 55.03 3,599,768 -1.74(-3.07%)
Aug 11, 2008 55.50 57.39 54.96 56.78 3,903,233 +1.24(+2.23%)
Aug 08, 2008 54.10 55.97 53.42 55.54 3,074,797 +1.30(+2.40%)
Aug 07, 2008 56.34 56.93 53.79 54.24 4,239,775 -2.48(-4.38%)
Aug 06, 2008 55.96 57.14 55.64 56.72 3,968,547 +0.15(+0.27%)
Aug 05, 2008 55.63 56.59 55.22 56.57 3,775,884 +1.88(+3.43%)
Aug 04, 2008 54.91 55.67 53.90 54.69 3,007,525 -0.24(-0.45%)
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.