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 (%)
Jul 31, 2008 52.32 53.31 51.95 52.59 3,758,056 -0.31(-0.59%)
Jul 30, 2008 53.04 53.79 52.06 52.90 4,572,662 +0.25(+0.47%)
Jul 29, 2008 52.65 52.70 49.45 52.65 5,702,349 +2.64(+5.27%)
Jul 28, 2008 51.80 52.44 49.91 50.02 3,634,953 -1.84(-3.54%)
Jul 25, 2008 51.27 52.10 50.39 51.85 3,961,725 +1.08(+2.12%)
Jul 24, 2008 52.99 53.19 50.40 50.78 4,822,570 -2.16(-4.08%)
Jul 23, 2008 54.28 54.80 51.67 52.94 6,689,205 -1.29(-2.37%)
Jul 22, 2008 51.87 54.24 50.64 54.22 6,483,153 +2.36(+4.55%)
Jul 21, 2008 52.00 53.33 51.28 51.86 3,920,986 -0.71(-1.34%)
Jul 18, 2008 52.36 52.69 51.11 52.57 5,782,473 -0.24(-0.45%)
Jul 17, 2008 51.52 53.30 48.46 52.80 8,264,069 +1.67(+3.26%)
Jul 16, 2008 47.43 51.34 47.39 51.13 9,110,633 +5.93(+13.11%)
Jul 15, 2008 45.17 48.07 43.74 45.21 7,858,329 +0.50(+1.13%)
Jul 14, 2008 48.07 48.11 44.61 44.70 4,059,101 -2.22(-4.73%)
Jul 11, 2008 46.02 47.97 45.31 46.92 4,645,374 +0.25(+0.53%)
Jul 10, 2008 45.82 47.20 45.13 46.67 4,408,189 +0.90(+1.97%)
Jul 09, 2008 47.99 48.40 45.40 45.77 3,994,559 -1.96(-4.10%)
Jul 08, 2008 44.70 47.80 44.19 47.73 5,033,319 +3.13(+7.01%)
Jul 07, 2008 45.63 46.47 43.72 44.60 3,629,492 -1.14(-2.50%)
Jul 04, 2008 46.46 46.79 45.16 45.74 1,745,691 +0.00(+0.00%)
Jul 03, 2008 46.46 46.79 45.16 45.74 1,745,691 -0.36(-0.79%)
Jul 02, 2008 47.76 47.98 45.94 46.11 3,438,993 -1.14(-2.42%)
Jul 01, 2008 45.73 47.27 45.07 47.25 4,748,332 +1.12(+2.42%)
Jun 30, 2008 46.72 46.85 45.64 46.13 2,342,364 -0.28(-0.59%)
Jun 27, 2008 47.09 47.79 45.80 46.41 3,616,954 -0.41(-0.88%)
Jun 26, 2008 46.92 47.55 46.37 46.82 2,693,932 -0.85(-1.79%)
Jun 25, 2008 47.75 48.89 47.45 47.68 3,093,639 -0.06(-0.13%)
Jun 24, 2008 47.55 48.33 46.73 47.74 4,483,465 +0.11(+0.23%)
Jun 23, 2008 49.26 49.26 47.51 47.63 3,344,157 -1.28(-2.61%)
Jun 20, 2008 48.26 50.42 47.97 48.91 6,346,586 -0.75(-1.52%)
Jun 19, 2008 48.30 49.80 47.48 49.66 4,600,650 +1.53(+3.17%)
Jun 18, 2008 47.36 48.88 46.73 48.13 3,580,816 +0.61(+1.29%)
Jun 17, 2008 48.30 48.71 47.49 47.52 2,949,376 -0.48(-1.01%)
Jun 16, 2008 47.46 48.45 46.94 48.01 2,760,320 +0.30(+0.62%)
Jun 13, 2008 46.93 47.98 46.37 47.71 3,874,409 +0.34(+0.71%)
Jun 12, 2008 47.00 48.28 46.75 47.37 2,164,199 +0.96(+2.07%)
Jun 11, 2008 47.53 47.91 46.41 46.41 2,730,864 -1.22(-2.56%)
Jun 10, 2008 47.99 48.52 46.63 47.63 2,279,598 +0.50(+1.07%)
Jun 09, 2008 48.52 48.62 46.56 47.12 2,658,747 -0.89(-1.86%)
Jun 06, 2008 49.10 50.17 48.01 48.02 2,670,789 -1.96(-3.92%)
Jun 05, 2008 48.42 50.10 48.27 49.98 2,884,865 +1.55(+3.21%)
Jun 04, 2008 49.66 49.78 48.05 48.42 4,484,253 -1.39(-2.80%)
Jun 03, 2008 50.56 50.74 49.09 49.82 2,988,067 -0.34(-0.67%)
Jun 02, 2008 51.11 51.11 49.16 50.15 2,407,052 -0.98(-1.92%)
May 30, 2008 51.11 51.40 50.64 51.13 1,964,943 -0.20(-0.38%)
May 29, 2008 50.68 51.76 50.41 51.33 2,106,900 +0.65(+1.29%)
May 28, 2008 50.93 50.97 50.02 50.68 2,403,779 +0.09(+0.17%)
May 27, 2008 50.15 51.27 49.98 50.59 2,794,924 +0.32(+0.64%)
May 26, 2008 50.53 50.76 49.86 50.27 3,391,377 +0.00(+0.00%)
May 23, 2008 50.53 50.76 49.86 50.27 3,391,377 -0.20(-0.40%)
May 22, 2008 49.45 50.62 49.28 50.47 2,669,435 +0.97(+1.96%)
May 21, 2008 50.45 50.76 49.43 49.50 2,341,404 -0.73(-1.46%)
May 20, 2008 50.20 50.52 49.87 50.23 2,433,499 -0.52(-1.02%)
May 19, 2008 51.42 51.81 50.64 50.75 2,118,151 -0.42(-0.83%)
May 16, 2008 52.02 52.14 50.68 51.17 2,423,750 -1.02(-1.96%)
May 15, 2008 51.00 52.20 50.82 52.20 2,397,027 +1.02(+2.00%)
May 14, 2008 51.47 51.80 50.76 51.17 2,585,830 +0.41(+0.81%)
May 13, 2008 50.97 51.30 50.51 50.76 2,789,315 -0.26(-0.51%)
May 12, 2008 49.43 51.13 49.31 51.03 1,491,760 +1.94(+3.96%)
May 09, 2008 49.16 49.76 48.81 49.08 1,966,130 -0.88(-1.76%)
May 08, 2008 50.12 50.58 49.43 49.96 1,982,167 +0.30(+0.60%)
May 07, 2008 51.71 51.81 49.66 49.67 1,816,375 -1.90(-3.69%)
May 06, 2008 50.84 51.89 50.46 51.57 2,123,481 +0.39(+0.76%)
May 05, 2008 50.80 51.48 50.49 51.18 1,897,621 +0.10(+0.20%)
May 02, 2008 52.12 52.48 50.73 51.08 2,835,837 -0.83(-1.61%)
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.