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 (%)
Mar 31, 2003 20.62 20.72 20.45 20.49 1,588,787 -0.38(-1.81%)
Mar 28, 2003 20.89 21.04 20.76 20.86 849,573 -0.09(-0.42%)
Mar 27, 2003 21.01 21.09 20.74 20.95 1,346,593 -0.20(-0.95%)
Mar 26, 2003 21.17 21.34 20.86 21.15 2,882,542 -0.05(-0.25%)
Mar 25, 2003 20.78 21.32 20.66 21.21 2,807,506 +0.45(+2.18%)
Mar 24, 2003 20.96 20.99 20.63 20.76 2,582,593 -0.58(-2.72%)
Mar 21, 2003 21.36 21.86 20.64 21.34 5,851,938 -0.98(-4.37%)
Mar 20, 2003 21.99 22.38 21.51 22.31 3,693,102 +0.32(+1.44%)
Mar 19, 2003 21.61 22.03 21.45 21.99 2,923,105 +0.33(+1.52%)
Mar 18, 2003 21.36 21.75 21.12 21.66 3,536,048 +0.38(+1.77%)
Mar 17, 2003 20.27 21.29 20.03 21.29 3,622,747 +1.00(+4.94%)
Mar 14, 2003 20.18 20.55 20.05 20.29 2,819,038 +0.01(+0.06%)
Mar 13, 2003 19.31 20.34 19.31 20.27 3,920,088 +1.13(+5.91%)
Mar 12, 2003 18.98 19.20 18.60 19.14 2,928,097 +0.12(+0.64%)
Mar 11, 2003 19.18 19.63 18.91 19.02 2,126,880 -0.26(-1.36%)
Mar 10, 2003 20.04 20.04 19.20 19.28 1,830,662 -0.78(-3.89%)
Mar 07, 2003 19.69 20.23 19.65 20.06 2,827,368 +0.07(+0.34%)
Mar 06, 2003 20.35 20.45 19.93 20.00 3,956,502 -0.50(-2.46%)
Mar 05, 2003 20.66 20.82 20.36 20.50 3,353,515 -0.17(-0.81%)
Mar 04, 2003 21.36 21.40 20.66 20.67 1,995,046 -0.58(-2.72%)
Mar 03, 2003 21.84 22.08 21.21 21.25 3,363,473 -0.30(-1.37%)
Feb 28, 2003 21.56 21.77 21.37 21.54 1,583,938 +0.25(+1.17%)
Feb 27, 2003 21.11 21.44 20.84 21.29 1,449,281 +0.37(+1.77%)
Feb 26, 2003 21.33 21.34 20.85 20.92 2,067,726 -0.40(-1.86%)
Feb 25, 2003 20.99 21.34 20.69 21.32 2,891,130 +0.24(+1.12%)
Feb 24, 2003 21.50 21.51 21.02 21.09 1,672,818 -0.57(-2.64%)
Feb 21, 2003 21.43 21.80 21.09 21.66 1,599,099 +0.34(+1.58%)
Feb 20, 2003 21.59 21.60 21.19 21.32 1,456,563 -0.18(-0.84%)
Feb 19, 2003 21.80 21.81 21.37 21.50 1,513,637 -0.33(-1.51%)
Feb 18, 2003 21.87 22.28 21.61 21.83 1,592,707 +0.05(+0.25%)
Feb 14, 2003 21.16 21.79 20.95 21.78 1,337,512 +0.57(+2.66%)
Feb 13, 2003 21.19 21.50 20.86 21.21 1,397,260 +0.00(+0.00%)
Feb 12, 2003 21.54 21.81 21.14 21.21 2,092,844 -0.33(-1.53%)
Feb 11, 2003 22.11 22.32 21.33 21.54 2,158,835 -0.53(-2.41%)
Feb 10, 2003 21.71 22.12 21.64 22.08 1,279,249 +0.37(+1.70%)
Feb 07, 2003 22.12 22.30 21.69 21.71 1,742,228 -0.19(-0.89%)
Feb 06, 2003 22.31 22.31 21.80 21.90 2,032,946 -0.42(-1.87%)
Feb 05, 2003 22.50 22.86 22.16 22.32 1,587,060 -0.17(-0.75%)
Feb 04, 2003 22.88 22.94 22.27 22.49 1,769,873 -0.43(-1.88%)
Feb 03, 2003 22.82 23.14 22.79 22.92 1,945,553 +0.00(+0.00%)
Jan 31, 2003 22.11 23.46 22.05 22.92 2,997,251 -0.03(-0.11%)
Jan 30, 2003 23.69 23.72 22.89 22.94 2,160,605 -0.75(-3.16%)
Jan 29, 2003 23.50 23.92 23.08 23.69 1,599,693 -0.02(-0.08%)
Jan 28, 2003 23.50 23.80 23.43 23.71 1,653,497 +0.30(+1.26%)
Jan 27, 2003 23.31 23.91 23.25 23.41 2,573,807 -0.05(-0.23%)
Jan 24, 2003 24.05 24.11 23.41 23.47 2,208,923 -0.65(-2.68%)
Jan 23, 2003 23.09 24.23 23.06 24.11 3,045,407 +1.03(+4.46%)
Jan 22, 2003 23.48 23.86 22.90 23.08 4,487,703 -1.15(-4.75%)
Jan 21, 2003 24.74 24.79 24.16 24.23 1,291,288 -0.46(-1.85%)
Jan 17, 2003 24.22 24.79 24.22 24.69 1,153,806 +0.15(+0.63%)
Jan 16, 2003 24.58 25.00 24.45 24.54 1,288,910 -0.08(-0.33%)
Jan 15, 2003 24.97 24.97 24.51 24.62 1,257,846 -0.40(-1.59%)
Jan 14, 2003 24.89 25.27 24.81 25.02 1,567,143 +0.15(+0.60%)
Jan 13, 2003 24.94 25.37 24.67 24.87 1,071,763 +0.01(+0.05%)
Jan 10, 2003 24.65 25.05 24.46 24.85 1,168,372 +0.00(+0.00%)
Jan 09, 2003 24.43 24.98 24.37 24.85 1,808,368 +0.42(+1.71%)
Jan 08, 2003 24.83 24.89 24.32 24.44 1,608,908 -0.46(-1.84%)
Jan 07, 2003 25.16 25.26 24.81 24.89 1,778,642 -0.30(-1.18%)
Jan 06, 2003 24.52 25.34 24.43 25.19 1,754,862 +0.79(+3.25%)
Jan 03, 2003 24.57 24.70 24.17 24.40 1,750,997 -0.14(-0.58%)
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.