Northern Trust (NQ: NTRS )

91.72 +1.41 (+1.57%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.18 45.57 43.78 44.74 2,963,965 +0.63(+1.43%)
Mar 28, 2008 44.21 45.76 43.99 44.11 2,111,476 -0.83(-1.84%)
Mar 27, 2008 45.84 46.05 44.36 44.93 2,898,012 -0.62(-1.36%)
Mar 26, 2008 46.94 46.97 45.50 45.55 2,113,984 -1.57(-3.34%)
Mar 25, 2008 46.49 47.46 45.46 47.13 2,690,999 +0.71(+1.54%)
Mar 24, 2008 46.91 48.24 46.25 46.41 2,812,128 -0.43(-0.92%)
Mar 21, 2008 44.96 46.94 44.04 46.85 4,531,938 +0.00(+0.00%)
Mar 20, 2008 44.96 46.94 44.04 46.85 4,531,938 +2.18(+4.88%)
Mar 19, 2008 47.12 47.74 44.36 44.66 4,910,542 -2.60(-5.51%)
Mar 18, 2008 44.90 47.27 44.50 47.27 5,986,355 +3.63(+8.33%)
Mar 17, 2008 43.76 45.22 42.09 43.64 5,870,652 -0.84(-1.89%)
Mar 14, 2008 45.75 47.05 43.86 44.48 3,614,078 -1.83(-3.95%)
Mar 13, 2008 45.51 46.73 43.62 46.31 3,888,633 +0.46(+1.00%)
Mar 12, 2008 47.24 47.95 45.74 45.85 3,318,835 -1.29(-2.74%)
Mar 11, 2008 45.12 47.16 44.75 47.14 3,212,869 +3.19(+7.26%)
Mar 10, 2008 44.81 45.76 43.92 43.95 3,138,927 -1.08(-2.41%)
Mar 07, 2008 44.58 45.90 43.78 45.04 3,242,864 +0.32(+0.71%)
Mar 06, 2008 46.25 46.25 44.69 44.72 2,705,175 -1.73(-3.72%)
Mar 05, 2008 46.56 47.59 45.82 46.45 3,085,144 +0.10(+0.22%)
Mar 04, 2008 46.20 46.50 45.07 46.35 3,691,903 +0.26(+0.57%)
Mar 03, 2008 45.53 46.64 44.23 46.09 4,168,051 +0.57(+1.24%)
Feb 29, 2008 46.58 46.59 45.29 45.52 2,986,239 -1.47(-3.12%)
Feb 28, 2008 47.77 48.01 46.81 46.99 1,705,262 -1.04(-2.16%)
Feb 27, 2008 48.00 48.72 47.35 48.02 2,056,549 -0.17(-0.35%)
Feb 26, 2008 48.30 48.92 47.81 48.19 2,465,894 -0.46(-0.94%)
Feb 25, 2008 47.18 48.90 46.81 48.65 3,386,461 +1.35(+2.86%)
Feb 22, 2008 47.79 47.79 45.72 47.30 4,340,122 -0.76(-1.58%)
Feb 21, 2008 49.43 49.46 47.96 48.06 2,106,469 -1.10(-2.23%)
Feb 20, 2008 47.60 49.32 47.45 49.15 2,946,938 +1.21(+2.53%)
Feb 19, 2008 49.71 49.81 47.80 47.94 2,951,348 -0.96(-1.97%)
Feb 18, 2008 49.00 49.00 47.92 48.91 2,206,080 +0.00(+0.00%)
Feb 15, 2008 49.00 49.00 47.92 48.91 2,206,080 -0.06(-0.12%)
Feb 14, 2008 49.34 49.87 48.66 48.97 2,655,956 -0.15(-0.32%)
Feb 13, 2008 48.97 49.13 47.69 49.12 2,774,638 +0.63(+1.30%)
Feb 12, 2008 47.67 48.98 47.46 48.49 2,853,176 +0.98(+2.05%)
Feb 11, 2008 47.40 47.90 46.73 47.51 1,594,510 +0.04(+0.09%)
Feb 08, 2008 48.11 48.40 46.87 47.47 2,530,232 -1.14(-2.34%)
Feb 07, 2008 46.90 49.05 46.55 48.61 3,082,459 +1.63(+3.47%)
Feb 06, 2008 47.87 47.92 46.46 46.98 3,031,314 +0.09(+0.19%)
Feb 05, 2008 47.77 48.62 46.83 46.89 2,351,756 -1.93(-3.96%)
Feb 04, 2008 49.53 49.53 48.57 48.82 1,796,720 -0.85(-1.71%)
Feb 01, 2008 49.73 50.26 48.60 49.67 3,927,630 +0.30(+0.60%)
Jan 31, 2008 47.98 49.84 47.24 49.38 4,457,602 +0.73(+1.49%)
Jan 30, 2008 48.41 50.02 47.65 48.65 4,207,136 +0.34(+0.71%)
Jan 29, 2008 47.63 48.37 46.76 48.31 2,655,482 +0.83(+1.76%)
Jan 28, 2008 46.90 47.81 46.23 47.47 4,493,821 +0.73(+1.57%)
Jan 25, 2008 47.84 48.37 46.23 46.74 3,356,938 -0.53(-1.13%)
Jan 24, 2008 48.09 48.13 46.70 47.27 5,747,612 -0.67(-1.39%)
Jan 23, 2008 45.88 49.03 44.63 47.94 5,034,753 +0.83(+1.76%)
Jan 22, 2008 45.80 48.09 44.51 47.11 5,391,639 +0.52(+1.13%)
Jan 21, 2008 47.55 49.33 45.96 46.58 4,478,948 +0.00(+0.00%)
Jan 18, 2008 47.55 49.33 45.96 46.58 4,478,948 -1.54(-3.20%)
Jan 17, 2008 49.19 50.14 47.80 48.12 4,726,463 -0.69(-1.42%)
Jan 16, 2008 46.52 50.35 46.51 48.82 5,823,390 +1.85(+3.94%)
Jan 15, 2008 48.93 48.93 46.79 46.97 4,506,457 -2.84(-5.70%)
Jan 14, 2008 50.21 50.29 49.30 49.81 3,300,356 -0.10(-0.20%)
Jan 11, 2008 49.48 50.78 49.00 49.91 2,729,093 -0.30(-0.60%)
Jan 10, 2008 48.50 51.29 48.39 50.21 4,434,103 +1.08(+2.21%)
Jan 09, 2008 48.08 49.32 47.39 49.13 5,668,268 +1.24(+2.59%)
Jan 08, 2008 49.90 50.41 47.81 47.89 3,387,012 -1.67(-3.37%)
Jan 07, 2008 49.65 50.24 48.51 49.56 2,606,949 +0.32(+0.64%)
Jan 04, 2008 50.87 51.15 49.24 49.24 3,370,554 -1.95(-3.81%)
Jan 03, 2008 49.95 51.91 49.94 51.19 3,953,431 +1.35(+2.70%)
Jan 02, 2008 51.46 51.73 49.76 49.85 2,473,966 -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.