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 (%)
Dec 31, 2009 36.67 36.36 36.36 36.36 1,826,155 -0.15(-0.40%)
Dec 30, 2009 36.08 36.54 35.94 36.51 1,347,128 +0.24(+0.65%)
Dec 29, 2009 36.44 36.54 36.25 36.27 1,641,177 -0.05(-0.13%)
Dec 28, 2009 36.35 36.49 36.05 36.32 1,690,830 +0.10(+0.27%)
Dec 24, 2009 36.05 36.31 35.92 36.22 843,263 +0.22(+0.60%)
Dec 23, 2009 35.70 36.15 35.60 36.01 2,229,950 +0.42(+1.19%)
Dec 22, 2009 35.22 35.64 35.10 35.58 3,043,587 +0.45(+1.28%)
Dec 21, 2009 34.79 35.17 34.65 35.13 2,316,545 +0.39(+1.12%)
Dec 18, 2009 34.30 34.75 34.18 34.74 5,618,027 +0.84(+2.48%)
Dec 17, 2009 33.82 34.06 33.56 33.90 3,872,070 -0.08(-0.22%)
Dec 16, 2009 33.79 33.99 33.43 33.98 3,737,800 +0.40(+1.20%)
Dec 15, 2009 33.32 33.78 33.32 33.58 3,024,045 -0.10(-0.29%)
Dec 14, 2009 33.38 33.68 33.17 33.68 4,430,748 +0.28(+0.85%)
Dec 11, 2009 33.25 33.40 32.86 33.39 3,601,517 +0.32(+0.97%)
Dec 10, 2009 33.07 33.34 32.97 33.07 3,835,668 +0.12(+0.36%)
Dec 09, 2009 32.81 33.02 32.54 32.95 2,820,535 +0.13(+0.40%)
Dec 08, 2009 33.07 33.36 32.75 32.82 3,937,784 -0.34(-1.03%)
Dec 07, 2009 33.38 33.46 33.01 33.16 3,282,258 -0.43(-1.27%)
Dec 04, 2009 34.16 34.31 33.24 33.59 4,537,348 -0.05(-0.14%)
Dec 03, 2009 34.71 34.71 33.64 33.64 5,952,945 -0.87(-2.52%)
Dec 02, 2009 34.15 34.70 34.07 34.51 2,687,575 +0.44(+1.30%)
Dec 01, 2009 34.25 34.29 33.73 34.07 3,702,798 -0.08(-0.22%)
Nov 30, 2009 32.93 34.16 32.85 34.14 4,323,226 +1.24(+3.77%)
Nov 27, 2009 32.43 33.43 32.23 32.90 2,192,356 -0.36(-1.08%)
Nov 25, 2009 33.24 33.46 33.03 33.26 2,792,968 +0.10(+0.29%)
Nov 24, 2009 33.13 33.24 32.79 33.16 2,808,790 -0.06(-0.19%)
Nov 23, 2009 32.95 33.45 32.83 33.22 2,794,941 +0.63(+1.95%)
Nov 20, 2009 32.89 32.89 32.44 32.59 4,206,247 -0.30(-0.90%)
Nov 19, 2009 33.37 33.47 32.67 32.89 3,288,158 -0.70(-2.07%)
Nov 18, 2009 33.51 33.62 33.16 33.58 3,742,302 +0.06(+0.19%)
Nov 17, 2009 33.26 33.59 32.95 33.52 4,360,243 +0.47(+1.42%)
Nov 16, 2009 33.23 33.77 32.91 33.05 5,640,349 -0.09(-0.27%)
Nov 13, 2009 33.53 34.05 33.05 33.14 6,090,283 -0.79(-2.32%)
Nov 12, 2009 35.43 35.50 33.82 33.93 5,523,895 -1.70(-4.76%)
Nov 11, 2009 35.34 35.98 35.34 35.63 2,897,687 +0.48(+1.35%)
Nov 10, 2009 34.84 35.28 34.74 35.15 2,843,926 -0.02(-0.06%)
Nov 09, 2009 34.57 35.17 34.39 35.17 3,135,878 +0.86(+2.51%)
Nov 06, 2009 34.55 34.86 34.05 34.31 3,830,193 -0.48(-1.37%)
Nov 05, 2009 34.54 34.87 34.12 34.78 3,447,876 +0.43(+1.27%)
Nov 04, 2009 34.45 34.83 34.23 34.35 4,669,024 +0.10(+0.30%)
Nov 03, 2009 34.53 34.91 34.03 34.25 3,867,684 -0.71(-2.03%)
Nov 02, 2009 34.82 35.44 34.45 34.96 4,819,603 +0.29(+0.84%)
Oct 30, 2009 35.18 35.25 34.29 34.67 5,699,125 -0.73(-2.07%)
Oct 29, 2009 34.90 35.50 34.84 35.40 3,862,698 +0.92(+2.66%)
Oct 28, 2009 35.55 35.68 34.47 34.48 3,427,922 -1.13(-3.18%)
Oct 27, 2009 35.71 36.25 35.59 35.61 3,812,700 -0.22(-0.62%)
Oct 26, 2009 36.69 36.96 35.63 35.83 4,518,234 -0.83(-2.26%)
Oct 23, 2009 36.84 37.16 36.49 36.66 3,182,650 -0.52(-1.41%)
Oct 22, 2009 37.19 37.41 36.15 37.18 7,916,838 -0.18(-0.48%)
Oct 21, 2009 37.70 38.09 36.35 37.36 12,401,400 -2.27(-5.73%)
Oct 20, 2009 39.41 40.30 39.30 39.63 3,858,760 -0.57(-1.42%)
Oct 19, 2009 40.01 40.58 40.01 40.21 2,138,735 +0.02(+0.05%)
Oct 16, 2009 40.89 41.21 39.99 40.19 3,095,511 -1.14(-2.75%)
Oct 15, 2009 40.73 41.32 40.46 41.32 3,634,530 +0.50(+1.23%)
Oct 14, 2009 41.39 41.45 40.50 40.82 4,365,501 +0.02(+0.05%)
Oct 13, 2009 41.26 41.66 40.59 40.80 3,183,946 -0.78(-1.87%)
Oct 12, 2009 41.73 41.97 41.39 41.58 1,670,831 -0.12(-0.30%)
Oct 09, 2009 41.18 41.71 40.84 41.70 2,436,073 +0.65(+1.58%)
Oct 08, 2009 40.49 41.12 40.23 41.05 2,844,702 +0.90(+2.25%)
Oct 07, 2009 39.72 40.34 39.43 40.15 2,145,907 +0.24(+0.60%)
Oct 06, 2009 39.83 40.36 39.38 39.91 1,883,497 +0.23(+0.57%)
Oct 05, 2009 39.30 39.79 38.98 39.68 2,266,200 +0.72(+1.84%)
Oct 02, 2009 39.18 39.84 38.91 38.96 2,406,567 -0.42(-1.07%)
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.