Northern Trust (NQ: NTRS )

91.97 -0.65 (-0.70%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.94 32.15 31.64 31.93 1,773,589 -0.11(-0.36%)
Jan 29, 2004 31.86 32.12 31.60 32.05 1,800,491 +0.10(+0.32%)
Jan 28, 2004 32.60 32.83 31.76 31.95 1,655,875 -0.82(-2.51%)
Jan 27, 2004 33.53 33.53 32.69 32.77 1,292,626 -0.65(-1.93%)
Jan 26, 2004 33.13 33.45 33.07 33.41 1,495,653 +0.03(+0.10%)
Jan 23, 2004 33.88 33.99 33.16 33.38 2,234,190 -0.71(-2.07%)
Jan 22, 2004 34.27 34.39 33.88 34.08 1,683,966 -0.07(-0.20%)
Jan 21, 2004 33.31 34.21 32.85 34.15 2,668,633 +0.59(+1.74%)
Jan 20, 2004 33.92 34.38 33.53 33.57 2,896,481 -0.33(-0.97%)
Jan 16, 2004 34.15 34.35 33.68 33.90 1,998,019 +0.07(+0.20%)
Jan 15, 2004 32.78 34.55 32.76 33.83 4,249,963 +1.14(+3.48%)
Jan 14, 2004 32.47 32.74 32.41 32.69 1,970,943 +0.26(+0.79%)
Jan 13, 2004 32.97 32.97 32.13 32.44 1,660,788 -0.38(-1.15%)
Jan 12, 2004 32.91 33.04 32.58 32.81 1,609,302 -0.02(-0.06%)
Jan 09, 2004 32.45 33.25 32.37 32.83 2,742,715 +0.46(+1.43%)
Jan 08, 2004 32.31 32.59 32.27 32.37 1,417,205 -0.13(-0.39%)
Jan 07, 2004 32.58 32.62 32.03 32.50 2,874,001 +0.42(+1.32%)
Jan 06, 2004 32.01 32.07 31.70 32.07 1,196,463 +0.31(+0.97%)
Jan 05, 2004 31.02 31.86 30.98 31.76 2,169,834 +0.69(+2.23%)
Jan 02, 2004 31.28 31.45 30.92 31.07 1,412,421 -0.07(-0.22%)
Dec 31, 2003 30.95 31.25 30.79 31.14 1,143,848 +0.23(+0.74%)
Dec 30, 2003 30.56 31.11 30.56 30.91 1,217,755 +0.24(+0.79%)
Dec 29, 2003 30.58 30.67 30.38 30.67 1,310,307 +0.04(+0.13%)
Dec 26, 2003 30.47 30.66 30.38 30.63 359,823 +0.15(+0.51%)
Dec 24, 2003 30.60 30.61 30.44 30.47 346,972 -0.18(-0.59%)
Dec 23, 2003 30.50 30.79 30.34 30.65 1,086,290 +0.26(+0.86%)
Dec 22, 2003 30.07 30.48 29.89 30.39 1,599,900 +0.23(+0.76%)
Dec 19, 2003 30.01 30.50 29.95 30.16 1,312,628 +0.08(+0.27%)
Dec 18, 2003 29.78 30.16 29.64 30.08 2,051,317 +0.28(+0.93%)
Dec 17, 2003 30.25 30.28 29.68 29.81 1,551,665 -0.54(-1.80%)
Dec 16, 2003 30.00 30.41 29.93 30.35 666,639 +0.27(+0.89%)
Dec 15, 2003 30.52 30.58 29.93 30.08 1,272,026 -0.18(-0.60%)
Dec 12, 2003 30.41 30.51 30.20 30.26 856,593 -0.23(-0.75%)
Dec 11, 2003 30.34 30.66 30.32 30.49 1,264,386 +0.20(+0.67%)
Dec 10, 2003 30.35 30.66 30.22 30.29 1,308,085 -0.05(-0.18%)
Dec 09, 2003 30.75 30.81 30.33 30.34 2,014,123 -0.21(-0.68%)
Dec 08, 2003 30.07 30.71 30.01 30.55 1,405,386 +0.48(+1.59%)
Dec 05, 2003 30.31 30.49 30.16 30.07 738,891 -0.47(-1.54%)
Dec 04, 2003 30.71 30.75 30.37 30.55 1,136,647 -0.22(-0.70%)
Dec 03, 2003 30.80 31.25 30.67 30.76 956,018 -0.07(-0.24%)
Dec 02, 2003 30.51 30.97 30.44 30.84 1,893,443 +0.33(+1.08%)
Dec 01, 2003 30.30 30.61 30.24 30.51 1,227,754 +0.30(+1.00%)
Nov 28, 2003 30.26 30.41 30.15 30.20 447,145 -0.06(-0.20%)
Nov 26, 2003 30.26 30.34 30.02 30.26 1,154,460 +0.19(+0.63%)
Nov 25, 2003 30.18 30.28 29.95 30.07 1,391,852 -0.13(-0.45%)
Nov 24, 2003 29.91 30.47 29.84 30.21 1,227,040 +0.30(+0.99%)
Nov 21, 2003 29.67 29.98 29.67 29.91 1,115,875 +0.24(+0.82%)
Nov 20, 2003 30.13 30.15 29.65 29.67 1,256,876 -0.44(-1.45%)
Nov 19, 2003 29.97 30.16 29.83 30.11 1,384,724 +0.26(+0.86%)
Nov 18, 2003 30.38 30.48 29.85 29.85 1,820,486 -0.48(-1.60%)
Nov 17, 2003 30.42 30.52 30.10 30.34 1,529,540 -0.23(-0.75%)
Nov 14, 2003 31.59 31.60 30.51 30.57 1,770,720 -0.89(-2.82%)
Nov 13, 2003 31.56 31.66 31.32 31.45 873,660 -0.20(-0.62%)
Nov 12, 2003 31.37 31.67 31.29 31.65 685,943 +0.20(+0.64%)
Nov 11, 2003 31.51 31.55 31.28 31.45 690,814 -0.06(-0.19%)
Nov 10, 2003 31.92 31.96 31.21 31.51 1,034,592 -0.13(-0.43%)
Nov 07, 2003 31.62 32.14 31.61 31.64 1,665,378 +0.10(+0.32%)
Nov 06, 2003 30.98 31.56 30.83 31.54 1,051,326 +0.54(+1.76%)
Nov 05, 2003 31.27 31.32 30.78 31.00 1,876,726 -0.38(-1.20%)
Nov 04, 2003 31.56 31.62 31.29 31.37 770,123 -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.