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 (%)
Oct 31, 2007 50.09 50.97 49.58 50.60 3,446,574 +0.68(+1.36%)
Oct 30, 2007 49.86 50.30 49.43 49.92 2,559,182 -0.38(-0.76%)
Oct 29, 2007 50.05 50.46 49.80 50.31 2,296,188 +0.28(+0.56%)
Oct 26, 2007 49.05 50.17 48.90 50.02 2,960,862 +0.92(+1.88%)
Oct 25, 2007 48.55 49.77 48.21 49.10 3,105,701 +0.26(+0.52%)
Oct 24, 2007 48.21 49.08 47.15 48.85 3,769,634 +0.21(+0.43%)
Oct 23, 2007 47.43 48.77 47.15 48.64 2,978,384 +1.70(+3.63%)
Oct 22, 2007 45.82 47.08 45.74 46.94 2,394,115 +0.75(+1.62%)
Oct 19, 2007 47.07 47.27 46.19 46.19 3,198,180 -0.81(-1.72%)
Oct 18, 2007 46.35 47.56 46.18 47.00 2,263,961 +0.40(+0.85%)
Oct 17, 2007 48.31 48.31 45.14 46.60 5,803,821 -1.42(-2.96%)
Oct 16, 2007 47.29 48.62 46.64 48.02 4,119,395 +1.08(+2.29%)
Oct 15, 2007 47.62 47.69 46.48 46.94 2,029,601 -0.42(-0.89%)
Oct 12, 2007 47.32 48.07 47.23 47.37 2,173,966 -0.15(-0.31%)
Oct 11, 2007 48.76 48.85 47.35 47.51 2,550,690 -1.20(-2.46%)
Oct 10, 2007 48.44 48.86 48.24 48.71 2,513,806 +0.23(+0.47%)
Oct 09, 2007 47.51 48.52 47.26 48.48 2,070,502 +0.87(+1.84%)
Oct 08, 2007 46.67 47.86 46.67 47.61 2,552,277 +0.73(+1.55%)
Oct 05, 2007 46.04 46.97 45.97 46.88 2,548,537 +1.35(+2.96%)
Oct 04, 2007 45.42 45.83 45.29 45.54 896,995 +0.11(+0.25%)
Oct 03, 2007 45.28 45.92 45.27 45.42 1,279,732 -0.16(-0.35%)
Oct 02, 2007 45.62 45.72 45.12 45.58 1,203,271 +0.05(+0.10%)
Oct 01, 2007 44.74 45.60 44.46 45.54 1,640,056 +0.95(+2.13%)
Sep 28, 2007 44.61 44.86 44.08 44.59 1,106,261 -0.16(-0.36%)
Sep 27, 2007 44.65 44.92 44.20 44.75 824,435 +0.52(+1.19%)
Sep 26, 2007 43.99 44.80 43.77 44.22 1,653,293 +0.45(+1.03%)
Sep 25, 2007 43.21 43.87 42.93 43.77 1,957,538 +0.43(+0.99%)
Sep 24, 2007 44.02 44.46 43.24 43.34 1,654,534 -0.72(-1.63%)
Sep 21, 2007 44.63 44.63 43.83 44.06 2,455,299 +0.07(+0.17%)
Sep 20, 2007 44.96 44.96 43.77 43.99 1,620,671 -0.81(-1.80%)
Sep 19, 2007 44.41 45.17 44.27 44.80 2,666,369 +0.39(+0.88%)
Sep 18, 2007 41.85 44.41 41.48 44.41 2,200,756 +2.68(+6.42%)
Sep 17, 2007 41.63 41.96 41.43 41.73 888,126 -0.22(-0.53%)
Sep 14, 2007 41.30 42.04 41.10 41.95 1,036,572 +0.35(+0.84%)
Sep 13, 2007 41.13 41.81 41.06 41.60 1,376,026 +0.87(+2.13%)
Sep 12, 2007 40.71 41.12 40.47 40.73 949,880 -0.17(-0.43%)
Sep 11, 2007 40.55 41.36 40.41 40.91 1,206,257 +0.64(+1.59%)
Sep 10, 2007 40.27 40.72 39.73 40.27 1,243,739 +0.34(+0.84%)
Sep 07, 2007 40.04 40.57 39.78 39.93 1,194,053 -0.75(-1.85%)
Sep 06, 2007 41.03 41.03 40.11 40.69 1,452,345 -0.30(-0.74%)
Sep 05, 2007 41.11 41.26 40.60 40.99 1,338,388 -0.62(-1.49%)
Sep 04, 2007 40.80 41.88 40.80 41.61 1,101,153 +0.26(+0.62%)
Aug 31, 2007 41.45 42.02 41.01 41.35 1,403,442 +0.34(+0.82%)
Aug 30, 2007 40.87 41.49 40.30 41.01 1,618,554 +0.09(+0.23%)
Aug 29, 2007 40.36 41.00 39.72 40.92 1,880,355 +0.85(+2.12%)
Aug 28, 2007 41.26 41.38 40.05 40.07 2,197,546 -1.52(-3.66%)
Aug 27, 2007 41.38 41.85 41.30 41.59 1,137,873 +0.06(+0.15%)
Aug 24, 2007 40.96 41.57 40.52 41.53 1,649,768 +0.48(+1.16%)
Aug 23, 2007 42.17 42.45 40.50 41.06 3,245,355 -1.16(-2.74%)
Aug 22, 2007 42.25 42.80 41.38 42.21 1,463,467 +0.20(+0.48%)
Aug 21, 2007 41.67 42.23 41.26 42.01 1,904,926 +0.14(+0.34%)
Aug 20, 2007 43.79 44.03 41.38 41.87 2,536,018 -1.76(-4.04%)
Aug 17, 2007 44.24 45.58 42.59 43.63 3,496,854 +0.98(+2.30%)
Aug 16, 2007 40.68 42.85 39.51 42.65 3,829,191 +1.94(+4.76%)
Aug 15, 2007 40.86 41.83 40.34 40.71 2,315,750 -0.31(-0.75%)
Aug 14, 2007 43.06 43.19 40.87 41.02 2,915,138 -2.03(-4.70%)
Aug 13, 2007 42.82 44.25 42.47 43.05 2,864,230 +0.32(+0.76%)
Aug 10, 2007 43.01 44.18 41.65 42.72 2,805,380 -0.68(-1.57%)
Aug 09, 2007 44.51 44.98 42.45 43.40 3,872,682 -2.16(-4.74%)
Aug 08, 2007 44.46 46.20 44.10 45.56 3,301,984 +1.29(+2.90%)
Aug 07, 2007 43.32 44.84 42.80 44.28 3,643,821 +0.36(+0.81%)
Aug 06, 2007 41.75 43.96 41.04 43.92 3,831,852 +2.35(+5.65%)
Aug 03, 2007 41.99 43.18 41.55 41.57 2,881,900 -1.53(-3.56%)
Aug 02, 2007 42.52 43.52 42.22 43.11 2,549,915 +0.85(+2.02%)
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.