Northern Trust (NQ: NTRS )

91.46 -0.44 (-0.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.95 32.16 31.65 31.94 1,772,919 -0.11(-0.36%)
Jan 29, 2004 31.87 32.13 31.61 32.06 1,799,811 +0.10(+0.32%)
Jan 28, 2004 32.62 32.84 31.78 31.96 1,655,249 -0.82(-2.50%)
Jan 27, 2004 33.55 33.55 32.70 32.78 1,292,137 -0.65(-1.93%)
Jan 26, 2004 33.14 33.47 33.08 33.42 1,495,088 +0.03(+0.10%)
Jan 23, 2004 33.89 34.00 33.18 33.39 2,233,346 -0.71(-2.07%)
Jan 22, 2004 34.28 34.40 33.89 34.10 1,683,329 -0.07(-0.20%)
Jan 21, 2004 33.32 34.23 32.87 34.17 2,667,624 +0.59(+1.74%)
Jan 20, 2004 33.93 34.39 33.55 33.58 2,895,387 -0.33(-0.97%)
Jan 16, 2004 34.16 34.37 33.69 33.91 1,997,264 +0.07(+0.20%)
Jan 15, 2004 32.79 34.56 32.77 33.84 4,248,358 +1.14(+3.48%)
Jan 14, 2004 32.48 32.75 32.42 32.70 1,970,198 +0.26(+0.79%)
Jan 13, 2004 32.99 32.99 32.15 32.45 1,660,161 -0.38(-1.15%)
Jan 12, 2004 32.93 33.05 32.60 32.83 1,608,694 -0.02(-0.06%)
Jan 09, 2004 32.46 33.26 32.38 32.85 2,741,679 +0.46(+1.43%)
Jan 08, 2004 32.32 32.60 32.28 32.38 1,416,670 -0.13(-0.39%)
Jan 07, 2004 32.59 32.63 32.04 32.51 2,872,915 +0.42(+1.32%)
Jan 06, 2004 32.02 32.09 31.72 32.09 1,196,011 +0.31(+0.97%)
Jan 05, 2004 31.04 31.87 30.99 31.78 2,169,014 +0.69(+2.23%)
Jan 02, 2004 31.29 31.47 30.93 31.08 1,411,887 -0.07(-0.22%)
Dec 31, 2003 30.96 31.26 30.80 31.15 1,143,416 +0.23(+0.74%)
Dec 30, 2003 30.57 31.12 30.57 30.92 1,217,295 +0.24(+0.79%)
Dec 29, 2003 30.59 30.68 30.40 30.68 1,309,812 +0.04(+0.13%)
Dec 26, 2003 30.48 30.67 30.39 30.64 359,687 +0.15(+0.51%)
Dec 24, 2003 30.61 30.62 30.45 30.48 346,841 -0.18(-0.59%)
Dec 23, 2003 30.51 30.81 30.36 30.67 1,085,880 +0.26(+0.86%)
Dec 22, 2003 30.09 30.49 29.90 30.40 1,599,295 +0.23(+0.76%)
Dec 19, 2003 30.03 30.51 29.96 30.17 1,312,132 +0.08(+0.27%)
Dec 18, 2003 29.79 30.17 29.66 30.09 2,050,542 +0.28(+0.93%)
Dec 17, 2003 30.26 30.29 29.70 29.82 1,551,079 -0.55(-1.80%)
Dec 16, 2003 30.01 30.42 29.94 30.36 666,387 +0.27(+0.89%)
Dec 15, 2003 30.53 30.59 29.94 30.09 1,271,545 -0.18(-0.60%)
Dec 12, 2003 30.42 30.52 30.21 30.27 856,269 -0.23(-0.75%)
Dec 11, 2003 30.36 30.67 30.33 30.50 1,263,908 +0.20(+0.67%)
Dec 10, 2003 30.36 30.67 30.23 30.30 1,307,590 -0.05(-0.18%)
Dec 09, 2003 30.76 30.82 30.34 30.36 2,013,362 -0.21(-0.68%)
Dec 08, 2003 30.09 30.73 30.02 30.56 1,404,855 +0.48(+1.59%)
Dec 05, 2003 30.32 30.50 30.17 30.09 738,611 -0.47(-1.54%)
Dec 04, 2003 30.73 30.76 30.38 30.56 1,136,218 -0.22(-0.70%)
Dec 03, 2003 30.81 31.26 30.68 30.77 955,657 -0.07(-0.24%)
Dec 02, 2003 30.52 30.98 30.46 30.85 1,892,728 +0.33(+1.08%)
Dec 01, 2003 30.32 30.62 30.25 30.52 1,227,290 +0.30(+1.00%)
Nov 28, 2003 30.27 30.42 30.16 30.21 446,976 -0.06(-0.20%)
Nov 26, 2003 30.27 30.36 30.03 30.27 1,154,024 +0.19(+0.63%)
Nov 25, 2003 30.19 30.29 29.97 30.09 1,391,326 -0.13(-0.45%)
Nov 24, 2003 29.92 30.48 29.85 30.22 1,226,577 +0.30(+0.99%)
Nov 21, 2003 29.68 29.99 29.68 29.92 1,115,453 +0.24(+0.82%)
Nov 20, 2003 30.14 30.16 29.66 29.68 1,256,401 -0.44(-1.45%)
Nov 19, 2003 29.99 30.17 29.84 30.12 1,384,200 +0.26(+0.86%)
Nov 18, 2003 30.39 30.49 29.86 29.86 1,819,798 -0.48(-1.60%)
Nov 17, 2003 30.44 30.53 30.11 30.35 1,528,962 -0.23(-0.75%)
Nov 14, 2003 31.60 31.61 30.52 30.58 1,770,051 -0.89(-2.82%)
Nov 13, 2003 31.57 31.67 31.33 31.47 873,330 -0.20(-0.62%)
Nov 12, 2003 31.38 31.68 31.30 31.66 685,684 +0.20(+0.64%)
Nov 11, 2003 31.52 31.56 31.29 31.46 690,553 -0.06(-0.19%)
Nov 10, 2003 31.93 31.97 31.22 31.52 1,034,201 -0.13(-0.43%)
Nov 07, 2003 31.63 32.15 31.62 31.65 1,664,749 +0.10(+0.32%)
Nov 06, 2003 30.99 31.57 30.84 31.55 1,050,929 +0.55(+1.76%)
Nov 05, 2003 31.28 31.33 30.79 31.01 1,876,017 -0.38(-1.20%)
Nov 04, 2003 31.57 31.63 31.30 31.39 769,833 -0.21(-0.66%)
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.