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 (%)
Sep 30, 2004 27.43 27.57 27.28 27.45 2,433,947 +0.04(+0.15%)
Sep 29, 2004 27.05 27.41 26.95 27.41 1,394,882 +0.16(+0.59%)
Sep 28, 2004 27.05 27.29 26.92 27.25 1,055,562 +0.13(+0.47%)
Sep 27, 2004 27.32 27.38 27.06 27.12 1,197,057 -0.36(-1.32%)
Sep 24, 2004 27.59 27.66 27.43 27.48 1,593,153 -0.12(-0.44%)
Sep 23, 2004 27.98 28.22 27.61 27.61 1,622,879 -0.69(-2.45%)
Sep 22, 2004 28.43 28.48 28.18 28.30 1,212,960 -0.29(-1.01%)
Sep 21, 2004 28.21 28.62 28.12 28.59 1,493,275 +0.38(+1.34%)
Sep 20, 2004 28.48 28.53 28.03 28.21 1,148,753 -0.28(-0.97%)
Sep 17, 2004 28.32 28.49 28.18 28.49 1,207,758 +0.34(+1.22%)
Sep 16, 2004 28.10 28.29 28.02 28.14 1,083,356 -0.03(-0.12%)
Sep 15, 2004 28.34 28.41 27.99 28.18 1,019,594 -0.15(-0.55%)
Sep 14, 2004 28.35 28.61 28.10 28.33 1,187,842 -0.30(-1.03%)
Sep 13, 2004 28.63 28.72 28.43 28.63 1,045,307 -0.03(-0.12%)
Sep 10, 2004 28.57 28.70 28.37 28.66 568,505 +0.06(+0.21%)
Sep 09, 2004 28.63 28.76 28.37 28.60 750,279 +0.01(+0.02%)
Sep 08, 2004 29.05 29.13 28.56 28.59 1,094,355 -0.50(-1.71%)
Sep 07, 2004 28.89 29.17 28.72 29.09 1,275,979 +0.36(+1.24%)
Sep 03, 2004 28.88 28.90 28.58 28.74 796,056 -0.11(-0.40%)
Sep 02, 2004 28.83 28.94 28.45 28.85 1,152,171 +0.09(+0.33%)
Sep 01, 2004 28.96 29.07 28.52 28.76 1,221,878 -0.21(-0.72%)
Aug 31, 2004 28.88 28.97 28.64 28.96 949,590 +0.19(+0.65%)
Aug 30, 2004 28.53 29.01 28.53 28.78 916,446 -0.15(-0.53%)
Aug 27, 2004 29.09 29.09 28.87 28.93 651,143 -0.09(-0.30%)
Aug 26, 2004 28.96 29.21 28.80 29.02 917,337 +0.07(+0.23%)
Aug 25, 2004 28.73 29.00 28.61 28.95 1,457,306 +0.26(+0.91%)
Aug 24, 2004 28.74 28.80 28.55 28.69 1,294,558 +0.03(+0.09%)
Aug 23, 2004 28.51 28.74 28.35 28.66 1,277,911 +0.14(+0.49%)
Aug 20, 2004 28.24 28.59 28.04 28.52 1,380,168 +0.34(+1.22%)
Aug 19, 2004 28.25 28.29 27.99 28.18 1,288,315 -0.20(-0.71%)
Aug 18, 2004 27.65 28.39 27.55 28.38 1,778,642 +0.61(+2.21%)
Aug 17, 2004 27.41 27.82 27.32 27.77 1,364,562 +0.26(+0.93%)
Aug 16, 2004 26.77 27.51 26.71 27.51 1,706,111 +0.80(+3.00%)
Aug 13, 2004 26.78 27.00 26.57 26.71 1,501,152 -0.07(-0.28%)
Aug 12, 2004 26.97 27.18 26.77 26.78 1,440,511 -0.30(-1.09%)
Aug 11, 2004 26.85 27.14 26.71 27.08 989,125 +0.05(+0.17%)
Aug 10, 2004 26.79 27.07 26.59 27.03 1,537,863 +0.41(+1.54%)
Aug 09, 2004 26.50 26.78 26.48 26.62 1,452,996 +0.05(+0.20%)
Aug 06, 2004 26.56 26.89 26.44 26.57 2,123,016 -0.18(-0.68%)
Aug 05, 2004 26.93 27.19 26.69 26.75 922,391 -0.28(-1.02%)
Aug 04, 2004 27.13 27.26 26.89 27.03 1,451,956 -0.22(-0.82%)
Aug 03, 2004 27.30 27.52 27.10 27.25 1,857,862 -0.15(-0.56%)
Aug 02, 2004 27.07 27.42 26.73 27.40 1,786,668 +0.39(+1.44%)
Jul 30, 2004 26.98 27.22 26.91 27.01 1,327,256 +0.05(+0.17%)
Jul 29, 2004 26.58 27.12 26.47 26.97 1,659,888 +0.50(+1.88%)
Jul 28, 2004 26.69 26.72 25.84 26.47 2,028,785 -0.23(-0.86%)
Jul 27, 2004 26.31 26.76 26.21 26.70 1,257,846 +0.28(+1.07%)
Jul 26, 2004 26.58 26.61 26.27 26.41 1,565,211 -0.14(-0.53%)
Jul 23, 2004 26.88 27.18 26.54 26.56 1,282,519 -0.37(-1.37%)
Jul 22, 2004 27.02 27.31 26.51 26.93 1,586,614 -0.07(-0.27%)
Jul 21, 2004 28.25 28.51 26.92 27.00 3,132,652 -0.38(-1.40%)
Jul 20, 2004 26.85 27.40 26.68 27.38 2,049,890 +0.47(+1.75%)
Jul 19, 2004 26.68 27.00 26.55 26.91 1,411,975 +0.36(+1.37%)
Jul 16, 2004 26.58 26.88 26.43 26.55 1,798,410 -0.03(-0.13%)
Jul 15, 2004 26.74 26.95 26.56 26.58 1,429,810 -0.11(-0.43%)
Jul 14, 2004 27.08 27.27 26.64 26.70 2,473,037 -0.50(-1.84%)
Jul 13, 2004 27.57 27.62 26.92 27.20 3,959,029 -0.45(-1.64%)
Jul 12, 2004 28.02 28.08 27.42 27.65 2,005,153 +0.08(+0.29%)
Jul 09, 2004 27.76 27.89 27.50 27.57 1,425,797 -0.21(-0.75%)
Jul 08, 2004 27.69 28.12 27.67 27.78 1,568,927 -0.15(-0.53%)
Jul 07, 2004 27.81 28.14 27.77 27.93 1,411,975 +0.13(+0.46%)
Jul 06, 2004 28.14 28.14 27.77 27.80 1,039,956 -0.46(-1.62%)
Jul 02, 2004 27.81 28.39 27.81 28.26 1,035,200 +0.26(+0.91%)
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.