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 (%)
Oct 30, 2009 35.17 35.23 34.28 34.65 5,701,279 -0.73(-2.07%)
Oct 29, 2009 34.89 35.49 34.83 35.38 3,864,158 +0.92(+2.66%)
Oct 28, 2009 35.54 35.67 34.45 34.47 3,429,218 -1.13(-3.18%)
Oct 27, 2009 35.69 36.24 35.58 35.60 3,814,142 -0.22(-0.62%)
Oct 26, 2009 36.68 36.95 35.61 35.82 4,519,942 -0.83(-2.26%)
Oct 23, 2009 36.83 37.15 36.48 36.65 3,183,853 -0.52(-1.41%)
Oct 22, 2009 37.18 37.40 36.14 37.17 7,919,831 -0.18(-0.48%)
Oct 21, 2009 37.69 38.08 36.34 37.35 12,406,089 -2.27(-5.73%)
Oct 20, 2009 39.40 40.29 39.28 39.62 3,860,218 -0.57(-1.42%)
Oct 19, 2009 40.00 40.56 40.00 40.19 2,139,543 +0.02(+0.05%)
Oct 16, 2009 40.87 41.19 39.98 40.17 3,096,681 -1.14(-2.75%)
Oct 15, 2009 40.71 41.31 40.45 41.31 3,635,905 +0.50(+1.23%)
Oct 14, 2009 41.37 41.44 40.48 40.80 4,367,151 +0.02(+0.05%)
Oct 13, 2009 41.25 41.65 40.58 40.78 3,185,150 -0.78(-1.87%)
Oct 12, 2009 41.71 41.96 41.37 41.56 1,671,463 -0.12(-0.30%)
Oct 09, 2009 41.16 41.69 40.83 41.69 2,436,994 +0.65(+1.58%)
Oct 08, 2009 40.47 41.11 40.21 41.04 2,845,777 +0.90(+2.25%)
Oct 07, 2009 39.71 40.32 39.42 40.14 2,146,718 +0.24(+0.61%)
Oct 06, 2009 39.82 40.34 39.37 39.89 1,884,209 +0.23(+0.57%)
Oct 05, 2009 39.28 39.78 38.96 39.67 2,267,057 +0.72(+1.84%)
Oct 02, 2009 39.17 39.83 38.89 38.95 2,407,477 -0.42(-1.07%)
Oct 01, 2009 40.04 40.11 39.26 39.37 2,918,271 -0.74(-1.84%)
Sep 30, 2009 40.29 40.65 39.79 40.11 2,723,563 -0.20(-0.50%)
Sep 29, 2009 40.49 40.80 40.20 40.31 2,210,057 -0.16(-0.39%)
Sep 28, 2009 39.98 40.47 39.78 40.47 1,930,943 +0.74(+1.86%)
Sep 25, 2009 40.05 40.07 39.38 39.73 2,349,719 -0.38(-0.95%)
Sep 24, 2009 40.83 40.99 39.84 40.11 2,570,808 -0.34(-0.85%)
Sep 23, 2009 40.56 41.54 40.36 40.45 2,619,054 -0.13(-0.32%)
Sep 22, 2009 40.45 40.68 40.23 40.58 1,968,227 +0.37(+0.91%)
Sep 21, 2009 40.36 40.41 40.01 40.22 2,209,084 -0.28(-0.70%)
Sep 18, 2009 40.58 40.69 40.11 40.50 4,277,038 -0.04(-0.10%)
Sep 17, 2009 41.41 41.96 40.27 40.54 4,268,754 -0.83(-2.02%)
Sep 16, 2009 40.66 41.39 40.27 41.38 4,344,569 +0.54(+1.32%)
Sep 15, 2009 40.78 41.24 40.64 40.84 2,624,926 -0.06(-0.15%)
Sep 14, 2009 40.16 41.01 40.00 40.90 1,460,288 +0.50(+1.25%)
Sep 11, 2009 40.68 40.79 40.32 40.40 2,394,170 -0.18(-0.44%)
Sep 10, 2009 40.69 40.90 39.89 40.58 2,444,017 +0.01(+0.03%)
Sep 09, 2009 40.18 40.67 40.10 40.56 1,955,272 +0.06(+0.14%)
Sep 08, 2009 40.01 40.55 40.00 40.51 1,912,007 +0.44(+1.10%)
Sep 04, 2009 39.44 40.14 39.13 40.07 2,337,789 +0.68(+1.72%)
Sep 03, 2009 39.06 39.45 38.53 39.39 2,464,038 +0.40(+1.02%)
Sep 02, 2009 38.45 39.42 38.44 38.99 3,001,830 +0.32(+0.83%)
Sep 01, 2009 39.94 40.21 38.60 38.67 4,008,707 -1.45(-3.63%)
Aug 31, 2009 39.97 40.19 39.55 40.12 2,691,358 -0.05(-0.14%)
Aug 28, 2009 41.16 41.17 40.09 40.18 2,096,232 -0.86(-2.09%)
Aug 27, 2009 40.89 41.18 40.66 41.03 1,935,462 -0.05(-0.12%)
Aug 26, 2009 40.98 41.20 40.36 41.08 3,075,784 -0.17(-0.42%)
Aug 25, 2009 40.82 41.34 40.47 41.25 2,422,688 +0.56(+1.37%)
Aug 24, 2009 41.27 41.80 40.58 40.70 2,546,070 -0.72(-1.74%)
Aug 21, 2009 41.61 42.30 41.02 41.42 3,500,723 -0.52(-1.24%)
Aug 20, 2009 41.40 41.99 41.07 41.94 2,183,278 +0.82(+1.99%)
Aug 19, 2009 40.92 41.43 40.90 41.12 1,866,382 -0.32(-0.76%)
Aug 18, 2009 41.23 41.49 41.23 41.44 1,673,306 +0.33(+0.80%)
Aug 17, 2009 41.25 41.45 41.05 41.11 2,601,490 -0.87(-2.08%)
Aug 14, 2009 41.55 42.00 41.20 41.98 1,989,580 +0.12(+0.28%)
Aug 13, 2009 41.86 42.16 41.18 41.86 2,389,983 -0.03(-0.08%)
Aug 12, 2009 41.69 42.42 41.67 41.90 2,463,479 +0.16(+0.38%)
Aug 11, 2009 41.90 42.13 41.50 41.74 2,925,855 -0.39(-0.93%)
Aug 10, 2009 42.35 42.35 41.84 42.13 1,852,386 -0.21(-0.50%)
Aug 07, 2009 41.75 42.79 41.75 42.35 2,480,898 +0.60(+1.45%)
Aug 06, 2009 42.35 42.41 41.32 41.74 4,430,369 -0.36(-0.86%)
Aug 05, 2009 42.05 42.41 41.73 42.10 3,401,891 +0.11(+0.26%)
Aug 04, 2009 41.21 42.00 41.06 42.00 3,529,176 +0.57(+1.37%)
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.