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 (%)
Nov 28, 2008 29.97 31.14 29.58 30.99 2,473,456 +1.00(+3.33%)
Nov 26, 2008 27.69 30.01 27.39 30.00 3,527,190 +1.92(+6.86%)
Nov 25, 2008 30.21 30.39 26.13 28.07 5,411,036 -1.57(-5.31%)
Nov 24, 2008 26.45 29.77 25.66 29.64 6,756,372 +4.02(+15.68%)
Nov 21, 2008 23.67 25.78 22.88 25.63 6,219,012 +2.33(+10.00%)
Nov 20, 2008 26.01 26.46 22.94 23.30 5,343,587 -2.81(-10.76%)
Nov 19, 2008 29.14 29.80 26.10 26.10 4,061,212 -3.32(-11.29%)
Nov 18, 2008 27.50 29.50 27.42 29.43 5,231,982 +0.95(+3.34%)
Nov 17, 2008 30.13 30.45 28.37 28.48 3,994,833 -1.86(-6.14%)
Nov 14, 2008 32.69 33.06 30.06 30.34 4,061,163 -3.30(-9.80%)
Nov 13, 2008 30.82 33.97 29.06 33.64 5,057,039 +3.01(+9.84%)
Nov 12, 2008 31.07 32.02 30.20 30.62 4,131,020 -0.79(-2.52%)
Nov 11, 2008 33.49 34.22 31.15 31.41 4,269,289 -2.72(-7.96%)
Nov 10, 2008 35.00 35.88 33.58 34.13 1,890,554 -0.66(-1.88%)
Nov 07, 2008 33.78 34.87 33.20 34.78 2,821,774 +1.11(+3.29%)
Nov 06, 2008 35.14 36.12 33.61 33.68 2,817,210 -1.63(-4.63%)
Nov 05, 2008 37.74 38.36 35.17 35.31 3,079,489 -3.41(-8.81%)
Nov 04, 2008 35.81 38.73 35.81 38.72 5,290,507 +2.69(+7.48%)
Nov 03, 2008 36.38 37.99 35.70 36.03 3,318,933 -2.01(-5.27%)
Oct 31, 2008 37.15 39.11 37.03 38.03 3,624,733 +0.51(+1.37%)
Oct 30, 2008 37.70 38.92 36.89 37.52 3,442,713 +0.30(+0.80%)
Oct 29, 2008 36.68 39.42 36.42 37.22 3,701,028 +0.09(+0.25%)
Oct 28, 2008 34.59 37.31 32.18 37.13 4,442,602 +3.57(+10.65%)
Oct 27, 2008 32.99 35.31 31.91 33.55 3,695,406 +0.09(+0.28%)
Oct 24, 2008 32.41 34.32 31.63 33.46 3,829,609 -0.72(-2.11%)
Oct 23, 2008 35.05 36.92 31.67 34.18 5,190,484 -0.35(-1.02%)
Oct 22, 2008 38.28 39.05 33.45 34.53 4,527,333 -4.77(-12.13%)
Oct 21, 2008 38.96 40.44 38.61 39.30 3,633,142 -0.15(-0.38%)
Oct 20, 2008 39.14 39.69 37.09 39.45 2,684,038 +1.44(+3.78%)
Oct 17, 2008 37.41 40.17 37.41 38.01 3,619,342 -1.34(-3.40%)
Oct 16, 2008 37.29 39.65 35.47 39.35 4,857,367 +2.25(+6.06%)
Oct 15, 2008 40.53 41.47 37.10 37.10 3,966,300 -5.97(-13.86%)
Oct 14, 2008 44.33 45.04 41.31 43.07 6,667,309 +0.51(+1.21%)
Oct 13, 2008 41.34 45.21 39.68 42.56 4,459,468 +4.35(+11.38%)
Oct 10, 2008 34.10 39.11 33.10 38.21 7,961,425 +3.82(+11.10%)
Oct 09, 2008 39.34 41.61 34.39 34.39 5,492,424 -3.97(-10.35%)
Oct 08, 2008 36.55 42.83 35.49 38.36 5,061,114 +0.93(+2.47%)
Oct 07, 2008 40.62 41.37 37.08 37.44 6,007,233 -3.55(-8.65%)
Oct 06, 2008 41.86 41.87 35.49 40.98 7,600,534 -2.26(-5.23%)
Oct 03, 2008 44.91 47.81 43.25 43.25 3,076,170 -0.53(-1.20%)
Oct 02, 2008 48.15 48.77 43.77 43.77 2,871,201 -4.55(-9.41%)
Oct 01, 2008 48.62 50.21 47.15 48.32 3,027,114 -0.45(-0.91%)
Sep 30, 2008 47.46 51.11 43.11 48.77 3,898,693 +4.95(+11.30%)
Sep 29, 2008 53.35 53.61 43.81 43.81 4,826,162 -10.15(-18.81%)
Sep 26, 2008 50.31 53.97 47.96 53.97 3,460,163 +3.65(+7.26%)
Sep 25, 2008 49.98 52.05 47.95 50.31 3,786,926 +0.87(+1.76%)
Sep 24, 2008 46.68 50.87 46.30 49.44 4,411,730 +2.82(+6.04%)
Sep 23, 2008 50.33 50.66 46.62 46.62 3,433,621 -1.33(-2.77%)
Sep 22, 2008 48.84 50.66 46.62 47.95 4,808,068 -3.75(-7.25%)
Sep 19, 2008 54.75 57.73 41.20 51.70 15,826,005 +0.74(+1.46%)
Sep 18, 2008 50.20 52.01 32.35 50.96 24,813,180 +3.19(+6.69%)
Sep 17, 2008 53.43 53.86 47.35 47.77 12,783,207 -6.50(-11.97%)
Sep 16, 2008 56.24 56.39 51.34 54.26 13,066,355 -2.53(-4.46%)
Sep 15, 2008 58.01 60.06 56.73 56.80 7,281,570 -2.03(-3.44%)
Sep 12, 2008 58.67 59.48 57.75 58.82 4,981,551 -0.07(-0.13%)
Sep 11, 2008 55.64 58.92 54.76 58.90 7,094,678 +2.36(+4.18%)
Sep 10, 2008 55.56 57.66 54.82 56.53 5,502,621 +0.88(+1.58%)
Sep 09, 2008 56.73 56.93 55.57 55.65 7,060,434 -1.17(-2.06%)
Sep 08, 2008 55.80 56.83 54.64 56.82 7,619,235 +2.55(+4.70%)
Sep 05, 2008 51.83 54.28 51.44 54.27 3,464,807 +2.17(+4.16%)
Sep 04, 2008 54.09 54.26 52.10 52.10 4,166,388 -2.97(-5.39%)
Sep 03, 2008 54.63 55.51 53.73 55.07 3,925,965 +0.98(+1.80%)
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.