Northern Trust (NQ: NTRS )

91.83 +1.52 (+1.68%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 39.57 41.39 39.57 40.86 5,701,240 +1.93(+4.97%)
Mar 30, 2009 39.29 40.90 38.41 38.93 6,018,258 -3.76(-8.80%)
Mar 26, 2009 44.39 44.40 41.76 42.69 6,901,009 -1.42(-3.22%)
Mar 25, 2009 41.88 44.24 41.37 44.11 6,496,634 +2.49(+5.97%)
Mar 24, 2009 43.87 44.84 41.61 41.62 7,066,853 -2.51(-5.68%)
Mar 23, 2009 40.63 44.31 40.00 44.13 6,850,345 +4.64(+11.75%)
Mar 20, 2009 39.06 40.89 38.59 39.49 9,173,354 +0.84(+2.17%)
Mar 19, 2009 41.73 42.79 38.63 38.65 7,152,876 -3.55(-8.40%)
Mar 18, 2009 40.00 42.39 39.48 42.20 8,103,655 +1.23(+3.00%)
Mar 17, 2009 38.17 41.07 37.93 40.97 5,878,435 +3.05(+8.05%)
Mar 16, 2009 40.72 40.93 37.79 37.91 5,580,068 -2.21(-5.50%)
Mar 13, 2009 40.78 40.78 38.02 40.12 6,286,870 -0.21(-0.53%)
Mar 12, 2009 37.10 40.61 36.70 40.33 6,655,889 +2.72(+7.23%)
Mar 11, 2009 36.87 38.27 35.56 37.61 5,754,648 +0.89(+2.42%)
Mar 10, 2009 33.63 36.72 33.32 36.72 8,150,779 +4.02(+12.28%)
Mar 09, 2009 32.43 33.77 31.27 32.71 5,554,630 +0.34(+1.06%)
Mar 06, 2009 33.40 34.33 31.27 32.37 7,331,470 -0.67(-2.03%)
Mar 05, 2009 35.22 35.92 32.63 33.04 9,895,445 -3.01(-8.35%)
Mar 04, 2009 37.43 37.85 34.60 36.04 8,327,337 -0.85(-2.30%)
Mar 02, 2009 36.69 38.18 36.53 36.89 4,691,314 -0.84(-2.21%)
Feb 27, 2009 37.75 39.21 37.37 37.73 5,279,971 -0.88(-2.27%)
Feb 26, 2009 40.47 40.77 38.03 38.60 6,080,106 -0.88(-2.24%)
Feb 25, 2009 40.51 40.74 38.13 39.49 6,859,758 -1.80(-4.36%)
Feb 24, 2009 37.74 41.29 37.40 41.29 7,223,149 +4.15(+11.17%)
Feb 23, 2009 39.26 39.50 37.08 37.14 3,953,748 -1.23(-3.20%)
Feb 20, 2009 36.71 39.20 36.17 38.37 7,649,477 +0.96(+2.58%)
Feb 19, 2009 39.61 39.79 37.40 37.40 5,042,491 -1.32(-3.42%)
Feb 18, 2009 38.34 39.10 37.28 38.73 4,675,719 +1.11(+2.94%)
Feb 17, 2009 38.26 38.62 36.76 37.62 5,370,225 -1.49(-3.82%)
Feb 13, 2009 40.00 40.70 39.11 39.11 3,184,988 -1.66(-4.06%)
Feb 12, 2009 39.04 41.02 38.85 40.77 6,049,778 -0.67(-1.61%)
Feb 11, 2009 39.51 41.77 39.29 41.44 4,841,112 +2.06(+5.24%)
Feb 10, 2009 41.70 42.33 39.20 39.37 5,558,639 -2.95(-6.98%)
Feb 09, 2009 41.96 42.84 41.44 42.33 2,991,982 +0.48(+1.14%)
Feb 06, 2009 40.20 41.97 40.20 41.85 5,395,018 +0.87(+2.12%)
Feb 05, 2009 39.11 42.22 38.44 40.98 6,886,106 +1.28(+3.23%)
Feb 04, 2009 40.40 41.27 39.43 39.70 5,059,038 -0.33(-0.83%)
Feb 03, 2009 40.87 41.85 39.09 40.03 6,691,390 -0.95(-2.32%)
Feb 02, 2009 38.57 41.36 38.18 40.98 5,747,460 +1.92(+4.90%)
Jan 30, 2009 39.18 40.64 38.43 39.07 5,293,454 +0.47(+1.21%)
Jan 29, 2009 40.74 41.35 38.39 38.60 4,857,579 -2.98(-7.17%)
Jan 28, 2009 39.56 41.65 39.08 41.58 7,190,861 +3.46(+9.09%)
Jan 27, 2009 38.39 38.92 37.05 38.12 4,807,637 +0.62(+1.65%)
Jan 26, 2009 37.79 39.18 36.77 37.50 4,571,818 -0.91(-2.37%)
Jan 23, 2009 36.00 39.00 35.66 38.41 4,676,034 +1.41(+3.80%)
Jan 22, 2009 38.31 39.64 35.43 37.00 8,293,144 -2.06(-5.27%)
Jan 21, 2009 34.02 39.22 33.31 39.06 15,884,460 +9.22(+30.91%)
Jan 20, 2009 30.23 34.09 29.42 29.84 17,701,666 -4.86(-14.00%)
Jan 16, 2009 33.77 34.88 32.51 34.69 7,069,597 +1.90(+5.80%)
Jan 15, 2009 32.16 33.87 30.79 32.79 5,184,896 +0.71(+2.20%)
Jan 14, 2009 31.84 32.49 31.07 32.08 3,843,991 -0.69(-2.09%)
Jan 13, 2009 32.70 33.35 31.81 32.77 3,584,633 -0.16(-0.49%)
Jan 12, 2009 34.04 34.41 32.76 32.93 2,721,080 -1.13(-3.33%)
Jan 09, 2009 35.65 35.91 34.05 34.07 2,315,098 -1.50(-4.22%)
Jan 08, 2009 35.35 36.20 34.82 35.57 3,377,342 +0.07(+0.21%)
Jan 07, 2009 36.95 37.55 35.35 35.49 4,393,217 -1.30(-3.53%)
Jan 06, 2009 36.13 37.02 35.93 36.79 3,352,295 +1.00(+2.79%)
Jan 05, 2009 35.86 36.15 34.75 35.79 3,168,010 -0.35(-0.98%)
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.