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 (%)
Nov 30, 2007 56.06 58.22 56.06 56.69 3,481,152 +0.81(+1.45%)
Nov 29, 2007 55.70 56.00 53.98 55.88 2,943,359 +0.10(+0.19%)
Nov 28, 2007 53.91 55.87 53.37 55.78 3,086,420 +2.66(+5.01%)
Nov 27, 2007 52.16 53.20 51.53 53.12 2,507,215 +1.06(+2.04%)
Nov 26, 2007 53.90 53.95 52.04 52.05 2,221,245 -1.81(-3.35%)
Nov 23, 2007 52.81 54.18 52.56 53.86 758,070 +1.53(+2.93%)
Nov 21, 2007 52.56 53.16 51.46 52.32 2,526,628 -0.99(-1.85%)
Nov 20, 2007 53.16 54.26 51.89 53.31 3,127,243 +0.80(+1.53%)
Nov 19, 2007 53.06 53.19 51.66 52.51 3,002,968 -0.92(-1.72%)
Nov 16, 2007 53.17 53.93 52.31 53.42 3,032,115 +0.34(+0.65%)
Nov 15, 2007 55.01 55.01 52.67 53.08 3,796,634 -1.88(-3.43%)
Nov 14, 2007 55.61 56.00 54.63 54.96 4,364,611 -1.18(-2.11%)
Nov 13, 2007 54.08 56.16 54.03 56.15 2,895,035 +2.33(+4.33%)
Nov 12, 2007 53.54 55.07 52.78 53.82 4,355,006 +0.54(+1.01%)
Nov 09, 2007 52.30 54.24 51.65 53.28 2,598,230 -0.03(-0.07%)
Nov 08, 2007 52.21 53.53 51.37 53.31 2,484,433 +1.15(+2.20%)
Nov 07, 2007 53.19 53.67 52.15 52.16 3,120,430 -1.54(-2.87%)
Nov 06, 2007 51.89 54.00 51.54 53.70 2,435,182 +2.16(+4.18%)
Nov 05, 2007 50.78 52.03 50.13 51.55 2,876,416 +0.56(+1.10%)
Nov 02, 2007 50.10 51.20 49.19 50.99 2,967,955 +0.95(+1.89%)
Nov 01, 2007 51.95 52.27 49.99 50.04 2,517,143 -2.60(-4.95%)
Oct 31, 2007 52.11 53.02 51.58 52.65 3,312,739 +0.71(+1.36%)
Oct 30, 2007 51.88 52.33 51.42 51.94 2,459,805 -0.40(-0.76%)
Oct 29, 2007 52.07 52.50 51.81 52.34 2,207,023 +0.29(+0.56%)
Oct 26, 2007 51.04 52.20 50.88 52.04 2,845,888 +0.96(+1.88%)
Oct 25, 2007 50.51 51.78 50.16 51.09 2,985,102 +0.27(+0.52%)
Oct 24, 2007 50.15 51.06 49.06 50.82 3,623,254 +0.22(+0.43%)
Oct 23, 2007 49.34 50.74 49.06 50.60 2,862,729 +1.77(+3.63%)
Oct 22, 2007 47.67 48.99 47.59 48.83 2,301,148 +0.78(+1.62%)
Oct 19, 2007 48.97 49.17 48.05 48.05 3,073,990 -0.84(-1.72%)
Oct 18, 2007 48.22 49.48 48.04 48.89 2,176,048 +0.41(+0.85%)
Oct 17, 2007 50.26 50.26 46.96 48.48 5,578,450 -1.48(-2.96%)
Oct 16, 2007 49.20 50.59 48.52 49.96 3,959,433 +1.12(+2.29%)
Oct 15, 2007 49.54 49.62 48.36 48.84 1,950,788 -0.44(-0.89%)
Oct 12, 2007 49.23 50.01 49.14 49.28 2,089,547 -0.15(-0.31%)
Oct 11, 2007 50.73 50.82 49.26 49.43 2,451,642 -1.25(-2.46%)
Oct 10, 2007 50.40 50.83 50.19 50.68 2,416,191 +0.24(+0.47%)
Oct 09, 2007 49.43 50.48 49.17 50.44 1,990,101 +0.91(+1.84%)
Oct 08, 2007 48.55 49.80 48.55 49.53 2,453,168 +0.76(+1.55%)
Oct 05, 2007 47.90 48.87 47.83 48.78 2,449,574 +1.40(+2.96%)
Oct 04, 2007 47.26 47.68 47.12 47.38 862,163 +0.12(+0.25%)
Oct 03, 2007 47.11 47.77 47.10 47.26 1,230,038 -0.17(-0.35%)
Oct 02, 2007 47.46 47.57 46.94 47.42 1,156,547 +0.05(+0.10%)
Oct 01, 2007 46.54 47.44 46.26 47.38 1,576,370 +0.99(+2.13%)
Sep 28, 2007 46.42 46.68 45.86 46.39 1,063,303 -0.17(-0.36%)
Sep 27, 2007 46.46 46.73 45.98 46.56 792,421 +0.55(+1.19%)
Sep 26, 2007 45.77 46.61 45.54 46.01 1,589,093 +0.47(+1.03%)
Sep 25, 2007 44.95 45.65 44.67 45.54 1,881,524 +0.45(+0.99%)
Sep 24, 2007 45.80 46.26 44.99 45.09 1,590,286 -0.75(-1.63%)
Sep 21, 2007 46.43 46.43 45.60 45.84 2,359,957 +0.08(+0.17%)
Sep 20, 2007 46.77 46.77 45.54 45.77 1,557,737 -0.84(-1.80%)
Sep 19, 2007 46.20 47.00 46.06 46.61 2,562,830 +0.41(+0.88%)
Sep 18, 2007 43.54 46.20 43.15 46.20 2,115,297 +2.79(+6.42%)
Sep 17, 2007 43.32 43.66 43.11 43.41 853,639 -0.23(-0.53%)
Sep 14, 2007 42.97 43.74 42.76 43.64 996,320 +0.36(+0.84%)
Sep 13, 2007 42.79 43.50 42.71 43.28 1,322,593 +0.90(+2.13%)
Sep 12, 2007 42.36 42.78 42.10 42.38 912,995 -0.18(-0.43%)
Sep 11, 2007 42.19 43.04 42.04 42.56 1,159,417 +0.66(+1.59%)
Sep 10, 2007 41.90 42.36 41.33 41.89 1,195,442 +0.35(+0.84%)
Sep 07, 2007 41.66 42.21 41.38 41.54 1,147,687 -0.78(-1.85%)
Sep 06, 2007 42.69 42.69 41.73 42.33 1,395,949 -0.32(-0.74%)
Sep 05, 2007 42.77 42.92 42.24 42.64 1,286,417 -0.64(-1.49%)
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.