Northern Trust (NQ: NTRS )

92.62 +2.31 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.28 39.43 39.11 39.33 1,127,957 -0.06(-0.15%)
Sep 28, 2006 39.42 39.58 39.28 39.39 900,434 +0.08(+0.21%)
Sep 27, 2006 39.18 39.55 38.97 39.31 1,565,682 +0.17(+0.45%)
Sep 26, 2006 38.90 39.25 38.62 39.13 1,688,280 +0.15(+0.40%)
Sep 25, 2006 38.56 39.10 38.30 38.98 1,506,020 +0.46(+1.19%)
Sep 22, 2006 38.71 38.80 38.34 38.52 981,142 -0.25(-0.64%)
Sep 21, 2006 39.13 39.37 38.52 38.77 1,829,402 -0.17(-0.45%)
Sep 20, 2006 38.83 39.14 38.67 38.94 1,777,492 +0.32(+0.82%)
Sep 19, 2006 38.51 38.73 38.41 38.63 1,535,440 +0.26(+0.67%)
Sep 18, 2006 38.50 38.67 38.01 38.37 1,594,522 -0.20(-0.51%)
Sep 15, 2006 38.48 39.00 38.22 38.57 2,891,128 +0.30(+0.77%)
Sep 14, 2006 38.10 38.32 37.91 38.27 1,106,344 -0.07(-0.19%)
Sep 13, 2006 38.11 38.43 38.00 38.34 1,415,591 +0.12(+0.32%)
Sep 12, 2006 37.90 38.24 37.65 38.22 1,568,688 +0.36(+0.96%)
Sep 11, 2006 37.79 37.99 37.71 37.86 1,027,269 -0.16(-0.43%)
Sep 08, 2006 37.63 38.03 37.46 38.02 1,834,915 +0.55(+1.45%)
Sep 07, 2006 37.49 37.87 37.42 37.48 911,642 -0.22(-0.57%)
Sep 06, 2006 38.20 38.20 37.56 37.69 998,502 -0.35(-0.92%)
Sep 05, 2006 37.92 38.20 37.81 38.04 1,627,169 +0.26(+0.68%)
Sep 01, 2006 37.79 37.89 37.69 37.79 498,510 +0.10(+0.27%)
Aug 31, 2006 37.99 37.99 37.63 37.69 972,367 -0.12(-0.32%)
Aug 30, 2006 37.69 37.86 37.62 37.81 748,061 +0.18(+0.48%)
Aug 29, 2006 37.69 37.75 37.51 37.62 989,695 -0.07(-0.18%)
Aug 28, 2006 37.53 37.79 37.47 37.69 987,047 +0.10(+0.27%)
Aug 25, 2006 37.75 37.86 37.53 37.59 661,086 -0.35(-0.92%)
Aug 24, 2006 38.47 38.47 37.86 37.94 764,763 -0.42(-1.11%)
Aug 23, 2006 38.43 38.54 38.17 38.37 742,947 -0.01(-0.02%)
Aug 22, 2006 38.33 38.51 38.27 38.37 1,035,969 -0.05(-0.12%)
Aug 21, 2006 38.52 38.60 38.32 38.42 554,632 -0.22(-0.57%)
Aug 18, 2006 38.98 38.98 38.47 38.64 850,396 -0.03(-0.07%)
Aug 17, 2006 38.81 38.84 38.49 38.67 1,153,480 -0.03(-0.09%)
Aug 16, 2006 38.87 38.88 38.28 38.70 1,095,724 +0.21(+0.54%)
Aug 15, 2006 37.98 38.54 37.96 38.49 1,213,291 +0.63(+1.65%)
Aug 14, 2006 38.15 38.26 37.75 37.87 982,448 +0.01(+0.04%)
Aug 11, 2006 37.70 37.93 37.59 37.85 1,060,474 +0.08(+0.21%)
Aug 10, 2006 37.91 37.99 37.52 37.77 1,918,329 -0.09(-0.25%)
Aug 09, 2006 38.62 38.73 37.83 37.87 1,200,229 -0.48(-1.25%)
Aug 08, 2006 38.96 39.02 38.24 38.34 1,421,005 -0.34(-0.87%)
Aug 07, 2006 38.53 38.79 38.46 38.68 1,382,429 +0.14(+0.37%)
Aug 04, 2006 38.37 39.04 38.34 38.54 924,968 +0.26(+0.69%)
Aug 03, 2006 37.90 38.43 37.77 38.28 1,003,092 +0.20(+0.53%)
Aug 02, 2006 37.98 38.16 37.87 38.08 1,112,871 +0.03(+0.09%)
Aug 01, 2006 38.32 38.42 37.83 38.04 832,610 -0.40(-1.03%)
Jul 31, 2006 38.71 38.88 38.30 38.44 864,040 -0.45(-1.16%)
Jul 28, 2006 38.10 39.04 37.66 38.89 1,225,477 +0.63(+1.64%)
Jul 27, 2006 38.81 38.97 38.15 38.26 1,324,513 -0.32(-0.84%)
Jul 26, 2006 38.53 38.89 38.46 38.59 1,081,546 -0.08(-0.21%)
Jul 25, 2006 38.53 38.85 38.29 38.67 1,029,964 +0.33(+0.86%)
Jul 24, 2006 37.71 38.46 37.71 38.34 827,523 +0.65(+1.71%)
Jul 21, 2006 38.65 38.65 37.40 37.69 2,259,798 -0.67(-1.75%)
Jul 20, 2006 38.32 38.83 38.22 38.37 2,209,751 +0.20(+0.53%)
Jul 19, 2006 37.13 38.44 37.03 38.16 2,170,105 +1.49(+4.06%)
Jul 18, 2006 36.55 37.02 36.09 36.68 2,210,126 +0.28(+0.76%)
Jul 17, 2006 36.07 36.67 35.57 36.40 2,025,256 +0.63(+1.75%)
Jul 14, 2006 35.61 36.13 35.52 35.77 1,185,036 +0.10(+0.28%)
Jul 13, 2006 36.09 36.13 35.42 35.67 1,149,812 -0.48(-1.34%)
Jul 12, 2006 36.24 36.44 36.00 36.16 1,369,765 -0.03(-0.07%)
Jul 11, 2006 36.00 36.23 35.54 36.18 973,316 +0.11(+0.32%)
Jul 10, 2006 36.38 36.41 35.87 36.07 1,500,368 -0.19(-0.52%)
Jul 07, 2006 36.42 36.68 36.18 36.26 1,045,500 -0.22(-0.61%)
Jul 06, 2006 36.74 37.03 36.40 36.48 1,224,595 -0.20(-0.55%)
Jul 05, 2006 36.90 37.21 36.43 36.68 1,118,478 -0.52(-1.41%)
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.