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 (%)
Mar 31, 2008 45.17 45.55 43.76 44.72 2,965,085 +0.63(+1.43%)
Mar 28, 2008 44.20 45.74 43.97 44.09 2,112,274 -0.83(-1.84%)
Mar 27, 2008 45.82 46.03 44.34 44.92 2,899,107 -0.62(-1.36%)
Mar 26, 2008 46.92 46.95 45.48 45.54 2,114,783 -1.57(-3.34%)
Mar 25, 2008 46.47 47.44 45.44 47.11 2,692,016 +0.71(+1.54%)
Mar 24, 2008 46.90 48.22 46.24 46.40 2,813,191 -0.43(-0.92%)
Mar 21, 2008 44.94 46.92 44.02 46.83 4,533,651 +0.00(+0.00%)
Mar 20, 2008 44.94 46.92 44.02 46.83 4,533,651 +2.18(+4.88%)
Mar 19, 2008 47.10 47.72 44.35 44.65 4,912,398 -2.60(-5.51%)
Mar 18, 2008 44.88 47.25 44.48 47.25 5,988,617 +3.63(+8.33%)
Mar 17, 2008 43.74 45.20 42.08 43.62 5,872,871 -0.84(-1.89%)
Mar 14, 2008 45.73 47.03 43.84 44.46 3,615,444 -1.83(-3.95%)
Mar 13, 2008 45.49 46.71 43.60 46.29 3,890,103 +0.46(+1.00%)
Mar 12, 2008 47.22 47.93 45.72 45.83 3,320,090 -1.29(-2.74%)
Mar 11, 2008 45.11 47.14 44.73 47.12 3,214,083 +3.19(+7.26%)
Mar 10, 2008 44.79 45.74 43.90 43.93 3,140,113 -1.08(-2.41%)
Mar 07, 2008 44.57 45.88 43.76 45.02 3,244,090 +0.32(+0.71%)
Mar 06, 2008 46.23 46.23 44.67 44.70 2,706,197 -1.73(-3.72%)
Mar 05, 2008 46.54 47.57 45.80 46.43 3,086,310 +0.10(+0.22%)
Mar 04, 2008 46.18 46.48 45.05 46.33 3,693,298 +0.26(+0.57%)
Mar 03, 2008 45.51 46.63 44.21 46.07 4,169,626 +0.57(+1.24%)
Feb 29, 2008 46.56 46.57 45.27 45.50 2,987,367 -1.47(-3.12%)
Feb 28, 2008 47.76 47.99 46.79 46.97 1,705,906 -1.04(-2.16%)
Feb 27, 2008 47.98 48.70 47.33 48.01 2,057,326 -0.17(-0.35%)
Feb 26, 2008 48.28 48.90 47.79 48.17 2,466,826 -0.46(-0.94%)
Feb 25, 2008 47.16 48.88 46.79 48.63 3,387,741 +1.35(+2.86%)
Feb 22, 2008 47.77 47.77 45.70 47.28 4,341,762 -0.76(-1.58%)
Feb 21, 2008 49.41 49.45 47.94 48.04 2,107,265 -1.10(-2.23%)
Feb 20, 2008 47.58 49.30 47.43 49.14 2,948,052 +1.21(+2.53%)
Feb 19, 2008 49.69 49.79 47.78 47.92 2,952,463 -0.96(-1.97%)
Feb 18, 2008 48.98 48.98 47.90 48.89 2,206,914 +0.00(+0.00%)
Feb 15, 2008 48.98 48.98 47.90 48.89 2,206,914 -0.06(-0.12%)
Feb 14, 2008 49.32 49.86 48.64 48.95 2,656,959 -0.15(-0.32%)
Feb 13, 2008 48.95 49.11 47.67 49.10 2,775,687 +0.63(+1.30%)
Feb 12, 2008 47.65 48.96 47.45 48.47 2,854,254 +0.98(+2.05%)
Feb 11, 2008 47.38 47.88 46.71 47.49 1,595,112 +0.04(+0.09%)
Feb 08, 2008 48.09 48.38 46.85 47.45 2,531,188 -1.14(-2.34%)
Feb 07, 2008 46.88 49.03 46.53 48.59 3,083,624 +1.63(+3.47%)
Feb 06, 2008 47.85 47.90 46.44 46.96 3,032,460 +0.09(+0.19%)
Feb 05, 2008 47.75 48.60 46.81 46.88 2,352,644 -1.93(-3.96%)
Feb 04, 2008 49.51 49.51 48.55 48.81 1,797,399 -0.85(-1.71%)
Feb 01, 2008 49.71 50.24 48.58 49.65 3,929,115 +0.30(+0.60%)
Jan 31, 2008 47.96 49.82 47.23 49.36 4,459,286 +0.73(+1.49%)
Jan 30, 2008 48.40 50.00 47.64 48.63 4,208,726 +0.34(+0.71%)
Jan 29, 2008 47.61 48.35 46.74 48.29 2,656,485 +0.83(+1.76%)
Jan 28, 2008 46.88 47.79 46.21 47.45 4,495,519 +0.73(+1.57%)
Jan 25, 2008 47.82 48.36 46.21 46.72 3,358,207 -0.53(-1.12%)
Jan 24, 2008 48.07 48.11 46.69 47.25 5,749,784 -0.67(-1.39%)
Jan 23, 2008 45.86 49.01 44.61 47.92 5,036,656 +0.83(+1.76%)
Jan 22, 2008 45.79 48.07 44.49 47.09 5,393,676 +0.52(+1.13%)
Jan 21, 2008 47.53 49.31 45.94 46.57 4,480,641 +0.00(+0.00%)
Jan 18, 2008 47.53 49.31 45.94 46.57 4,480,641 -1.54(-3.20%)
Jan 17, 2008 49.17 50.12 47.78 48.11 4,728,250 -0.69(-1.42%)
Jan 16, 2008 46.50 50.33 46.49 48.80 5,825,591 +1.85(+3.94%)
Jan 15, 2008 48.91 48.91 46.77 46.95 4,508,160 -2.84(-5.70%)
Jan 14, 2008 50.19 50.27 49.28 49.79 3,301,603 -0.10(-0.20%)
Jan 11, 2008 49.46 50.76 48.98 49.89 2,730,125 -0.30(-0.60%)
Jan 10, 2008 48.48 51.27 48.38 50.19 4,435,779 +1.08(+2.21%)
Jan 09, 2008 48.07 49.30 47.37 49.11 5,670,410 +1.24(+2.59%)
Jan 08, 2008 49.88 50.39 47.80 47.87 3,388,293 -1.67(-3.37%)
Jan 07, 2008 49.63 50.23 48.49 49.54 2,607,934 +0.32(+0.64%)
Jan 04, 2008 50.85 51.13 49.22 49.22 3,371,827 -1.95(-3.81%)
Jan 03, 2008 49.93 51.89 49.92 51.17 3,954,926 +1.35(+2.70%)
Jan 02, 2008 51.44 51.71 49.74 49.83 2,474,901 -1.70(-3.29%)
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.