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 (%)
Jul 31, 2003 29.64 30.05 29.35 29.46 1,993,252 +0.23(+0.78%)
Jul 30, 2003 29.17 29.91 29.14 29.23 2,397,222 +0.03(+0.09%)
Jul 29, 2003 29.45 29.63 28.98 29.20 1,840,520 -0.21(-0.71%)
Jul 28, 2003 29.55 29.64 29.13 29.41 1,723,296 -0.15(-0.50%)
Jul 25, 2003 29.12 29.60 28.69 29.56 2,547,280 +0.45(+1.55%)
Jul 24, 2003 29.35 29.62 29.09 29.11 1,972,006 -0.10(-0.35%)
Jul 23, 2003 29.51 29.55 29.01 29.21 1,610,826 -0.24(-0.82%)
Jul 22, 2003 28.85 29.64 28.84 29.45 2,492,308 +0.57(+1.98%)
Jul 21, 2003 28.93 29.06 28.67 28.88 1,521,534 -0.14(-0.49%)
Jul 18, 2003 28.44 29.04 28.41 29.02 1,573,088 +0.40(+1.41%)
Jul 17, 2003 28.98 29.18 28.47 28.62 2,016,430 -0.63(-2.16%)
Jul 16, 2003 29.68 29.78 29.02 29.25 1,957,149 -0.17(-0.57%)
Jul 15, 2003 29.58 30.07 29.33 29.42 2,094,282 +0.03(+0.11%)
Jul 14, 2003 28.91 29.72 28.86 29.39 1,632,963 +0.87(+3.04%)
Jul 11, 2003 28.40 29.00 28.39 28.52 1,425,407 +0.03(+0.09%)
Jul 10, 2003 28.87 28.92 28.22 28.49 2,375,382 -0.37(-1.28%)
Jul 09, 2003 28.87 29.08 28.57 28.86 1,882,714 -0.18(-0.63%)
Jul 08, 2003 28.63 29.08 28.30 29.04 1,752,416 +0.46(+1.60%)
Jul 07, 2003 28.03 28.83 27.97 28.59 1,179,816 +0.75(+2.71%)
Jul 03, 2003 27.57 28.22 27.38 27.83 972,706 +0.11(+0.39%)
Jul 02, 2003 27.73 27.85 27.62 27.72 2,160,581 -0.01(-0.02%)
Jul 01, 2003 27.87 27.95 27.42 27.73 2,670,596 -0.27(-0.96%)
Jun 30, 2003 27.80 28.46 27.77 28.00 2,512,366 +0.20(+0.73%)
Jun 27, 2003 27.83 28.07 27.66 27.80 1,673,659 +0.00(+0.00%)
Jun 26, 2003 27.44 27.80 27.27 27.80 1,765,787 +0.42(+1.52%)
Jun 25, 2003 27.06 27.93 26.93 27.38 2,922,130 +0.44(+1.62%)
Jun 24, 2003 26.33 27.22 26.32 26.94 3,858,584 +0.91(+3.49%)
Jun 23, 2003 26.38 26.87 25.89 26.03 1,730,724 -0.50(-1.90%)
Jun 20, 2003 26.45 26.86 26.28 26.54 1,470,722 +0.20(+0.77%)
Jun 19, 2003 27.19 27.34 26.28 26.34 1,806,793 -1.04(-3.79%)
Jun 18, 2003 27.19 27.39 26.89 27.37 1,565,957 +0.03(+0.10%)
Jun 17, 2003 27.20 27.50 26.82 27.35 1,686,450 +0.13(+0.49%)
Jun 16, 2003 26.30 27.23 26.25 27.21 2,023,561 +1.00(+3.80%)
Jun 13, 2003 26.63 26.78 26.05 26.22 1,422,138 -0.39(-1.47%)
Jun 12, 2003 26.59 26.78 26.14 26.61 1,149,953 +0.09(+0.36%)
Jun 11, 2003 25.99 26.51 25.78 26.51 1,112,661 +0.52(+2.02%)
Jun 10, 2003 25.62 26.07 25.62 25.99 1,419,018 +0.41(+1.61%)
Jun 09, 2003 26.59 26.85 25.46 25.58 2,772,368 -1.37(-5.10%)
Jun 06, 2003 27.09 27.46 26.72 26.95 1,587,500 -0.14(-0.52%)
Jun 05, 2003 26.71 27.14 26.58 27.09 1,818,976 +0.16(+0.60%)
Jun 04, 2003 26.30 27.02 26.28 26.93 1,379,052 +0.50(+1.91%)
Jun 03, 2003 26.34 26.54 26.16 26.42 1,297,932 +0.05(+0.20%)
Jun 02, 2003 25.74 26.49 25.70 26.37 2,300,798 +0.69(+2.67%)
May 30, 2003 25.25 26.02 25.22 25.68 1,609,043 +0.68(+2.72%)
May 29, 2003 25.05 25.32 24.96 25.00 1,319,326 -0.03(-0.13%)
May 28, 2003 24.67 25.20 24.67 25.04 1,874,246 +0.39(+1.58%)
May 27, 2003 24.07 24.74 23.89 24.65 1,122,913 +0.51(+2.12%)
May 23, 2003 23.96 24.20 23.93 24.14 1,092,901 +0.15(+0.62%)
May 22, 2003 24.22 24.23 23.89 23.99 1,569,968 -0.17(-0.70%)
May 21, 2003 24.02 24.16 23.78 24.16 1,381,281 +0.15(+0.64%)
May 20, 2003 23.96 24.45 23.73 24.00 1,072,695 +0.03(+0.14%)
May 19, 2003 24.70 24.72 23.93 23.97 2,102,751 -0.85(-3.44%)
May 16, 2003 24.84 25.11 24.63 24.82 1,198,388 -0.04(-0.16%)
May 15, 2003 24.55 24.88 24.39 24.86 1,091,267 +0.26(+1.07%)
May 14, 2003 24.67 24.79 24.30 24.60 1,990,429 +0.01(+0.03%)
May 13, 2003 24.25 24.81 24.17 24.59 1,595,077 +0.33(+1.36%)
May 12, 2003 23.68 24.41 23.46 24.26 1,961,161 +0.36(+1.52%)
May 09, 2003 23.72 23.90 23.54 23.90 954,728 +0.22(+0.91%)
May 08, 2003 23.97 24.04 23.55 23.69 1,468,939 -0.52(-2.17%)
May 07, 2003 24.28 24.43 24.00 24.21 1,092,901 -0.11(-0.47%)
May 06, 2003 24.10 24.41 23.94 24.32 1,280,400 +0.28(+1.15%)
May 05, 2003 24.12 24.40 23.89 24.05 1,729,536 -0.09(-0.36%)
May 02, 2003 23.59 24.22 23.28 24.14 1,366,869 +0.69(+2.96%)
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.