Northern Trust (NQ: NTRS )

92.62 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 29.96 31.13 29.57 30.98 2,474,391 +1.00(+3.33%)
Nov 26, 2008 27.68 30.00 27.38 29.98 3,528,523 +1.92(+6.86%)
Nov 25, 2008 30.20 30.38 26.12 28.06 5,413,081 -1.57(-5.31%)
Nov 24, 2008 26.44 29.75 25.65 29.63 6,758,927 +4.02(+15.68%)
Nov 21, 2008 23.66 25.77 22.87 25.62 6,221,363 +2.33(+10.00%)
Nov 20, 2008 26.00 26.45 22.94 23.29 5,345,607 -2.81(-10.76%)
Nov 19, 2008 29.13 29.79 26.09 26.09 4,062,747 -3.32(-11.29%)
Nov 18, 2008 27.49 29.48 27.41 29.42 5,233,960 +0.95(+3.34%)
Nov 17, 2008 30.12 30.44 28.36 28.46 3,996,343 -1.86(-6.14%)
Nov 14, 2008 32.68 33.05 30.05 30.33 4,062,698 -3.29(-9.80%)
Nov 13, 2008 30.81 33.96 29.05 33.62 5,058,951 +3.01(+9.84%)
Nov 12, 2008 31.06 32.01 30.19 30.61 4,132,582 -0.79(-2.52%)
Nov 11, 2008 33.48 34.21 31.14 31.40 4,270,903 -2.71(-7.96%)
Nov 10, 2008 34.99 35.86 33.57 34.12 1,891,269 -0.65(-1.88%)
Nov 07, 2008 33.77 34.86 33.19 34.77 2,822,841 +1.11(+3.29%)
Nov 06, 2008 35.12 36.11 33.60 33.66 2,818,275 -1.63(-4.63%)
Nov 05, 2008 37.72 38.35 35.16 35.30 3,080,654 -3.41(-8.81%)
Nov 04, 2008 35.80 38.71 35.80 38.71 5,292,507 +2.69(+7.48%)
Nov 03, 2008 36.37 37.97 35.68 36.01 3,320,188 -2.01(-5.27%)
Oct 31, 2008 37.14 39.09 37.01 38.02 3,626,103 +0.51(+1.37%)
Oct 30, 2008 37.68 38.91 36.88 37.51 3,444,014 +0.30(+0.80%)
Oct 29, 2008 36.66 39.40 36.40 37.21 3,702,427 +0.09(+0.25%)
Oct 28, 2008 34.58 37.30 32.16 37.11 4,444,281 +3.57(+10.65%)
Oct 27, 2008 32.97 35.30 31.89 33.54 3,696,803 +0.09(+0.28%)
Oct 24, 2008 32.39 34.30 31.62 33.45 3,831,057 -0.72(-2.11%)
Oct 23, 2008 35.03 36.90 31.66 34.17 5,192,447 -0.35(-1.02%)
Oct 22, 2008 38.27 39.03 33.43 34.52 4,529,045 -4.77(-12.13%)
Oct 21, 2008 38.94 40.43 38.60 39.29 3,634,516 -0.15(-0.38%)
Oct 20, 2008 39.13 39.67 37.07 39.44 2,685,053 +1.44(+3.78%)
Oct 17, 2008 37.40 40.15 37.40 38.00 3,620,710 -1.34(-3.40%)
Oct 16, 2008 37.28 39.64 35.45 39.33 4,859,203 +2.25(+6.06%)
Oct 15, 2008 40.52 41.45 37.09 37.09 3,967,799 -5.97(-13.86%)
Oct 14, 2008 44.31 45.03 41.29 43.05 6,669,829 +0.51(+1.21%)
Oct 13, 2008 41.33 45.20 39.67 42.54 4,461,154 +4.35(+11.38%)
Oct 10, 2008 34.09 39.09 33.08 38.19 7,964,435 +3.81(+11.10%)
Oct 09, 2008 39.33 41.59 34.38 34.38 5,494,501 -3.97(-10.35%)
Oct 08, 2008 36.53 42.82 35.48 38.35 5,063,027 +0.92(+2.47%)
Oct 07, 2008 40.60 41.35 37.07 37.42 6,009,504 -3.54(-8.65%)
Oct 06, 2008 41.84 41.85 35.48 40.97 7,603,407 -2.26(-5.23%)
Oct 03, 2008 44.89 47.79 43.23 43.23 3,077,333 -0.53(-1.20%)
Oct 02, 2008 48.13 48.75 43.76 43.76 2,872,287 -4.54(-9.41%)
Oct 01, 2008 48.60 50.19 47.13 48.30 3,028,259 -0.45(-0.91%)
Sep 30, 2008 47.44 51.09 43.10 48.75 3,900,166 +4.95(+11.30%)
Sep 29, 2008 53.33 53.59 43.80 43.80 4,827,987 -10.15(-18.81%)
Sep 26, 2008 50.29 53.95 47.94 53.95 3,461,471 +3.65(+7.26%)
Sep 25, 2008 49.96 52.03 47.94 50.29 3,788,357 +0.87(+1.76%)
Sep 24, 2008 46.66 50.85 46.28 49.42 4,413,398 +2.82(+6.04%)
Sep 23, 2008 50.31 50.64 46.61 46.61 3,434,919 -1.33(-2.77%)
Sep 22, 2008 48.82 50.64 46.60 47.94 4,809,886 -3.75(-7.25%)
Sep 19, 2008 54.73 57.71 41.18 51.68 15,831,988 +0.74(+1.46%)
Sep 18, 2008 50.18 51.99 32.33 50.94 24,822,560 +3.19(+6.69%)
Sep 17, 2008 53.41 53.84 47.33 47.75 12,788,039 -6.50(-11.97%)
Sep 16, 2008 56.21 56.37 51.32 54.24 13,071,295 -2.53(-4.46%)
Sep 15, 2008 57.99 60.04 56.71 56.77 7,284,323 -2.03(-3.44%)
Sep 12, 2008 58.64 59.46 57.73 58.80 4,983,434 -0.07(-0.13%)
Sep 11, 2008 55.62 58.90 54.74 58.87 7,097,360 +2.36(+4.18%)
Sep 10, 2008 55.54 57.64 54.80 56.51 5,504,701 +0.88(+1.58%)
Sep 09, 2008 56.71 56.91 55.55 55.63 7,063,103 -1.17(-2.06%)
Sep 08, 2008 55.77 56.81 54.62 56.80 7,622,115 +2.55(+4.70%)
Sep 05, 2008 51.81 54.26 51.42 54.25 3,466,116 +2.17(+4.16%)
Sep 04, 2008 54.07 54.24 52.08 52.08 4,167,963 -2.97(-5.39%)
Sep 03, 2008 54.61 55.49 53.71 55.05 3,927,449 +0.98(+1.80%)
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.