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, 2009 41.16 41.38 40.67 41.05 2,409,206 -0.16(-0.38%)
Jul 30, 2009 40.88 41.55 40.08 41.21 2,788,519 +1.03(+2.56%)
Jul 29, 2009 39.94 40.39 39.30 40.18 2,383,547 +0.49(+1.23%)
Jul 28, 2009 39.37 40.05 39.00 39.69 2,599,699 -0.22(-0.55%)
Jul 27, 2009 39.47 40.04 39.35 39.91 2,242,581 +0.31(+0.78%)
Jul 24, 2009 40.27 40.27 39.13 39.60 3,138,212 -0.80(-1.97%)
Jul 23, 2009 39.82 40.70 39.19 40.40 5,171,275 +0.63(+1.59%)
Jul 22, 2009 39.20 40.43 39.10 39.76 4,460,126 +0.27(+0.70%)
Jul 21, 2009 39.72 39.74 38.60 39.49 4,294,247 -0.25(-0.64%)
Jul 20, 2009 39.85 40.02 39.37 39.74 2,965,658 +0.12(+0.31%)
Jul 17, 2009 39.99 40.09 39.39 39.62 2,620,471 -0.49(-1.23%)
Jul 16, 2009 40.01 40.35 39.50 40.11 2,786,023 -0.10(-0.26%)
Jul 15, 2009 39.46 40.55 39.06 40.22 4,160,785 +1.06(+2.72%)
Jul 14, 2009 39.45 39.46 38.85 39.15 3,584,792 +0.19(+0.49%)
Jul 13, 2009 37.73 39.03 37.29 38.96 5,602,926 +1.69(+4.53%)
Jul 10, 2009 37.71 37.99 37.05 37.27 2,790,738 -0.73(-1.93%)
Jul 09, 2009 37.27 38.48 37.27 38.01 4,119,738 +0.78(+2.10%)
Jul 08, 2009 36.83 37.38 36.54 37.23 7,266,055 +0.51(+1.38%)
Jul 07, 2009 37.23 37.36 36.72 36.72 3,859,127 -0.45(-1.20%)
Jul 06, 2009 35.72 37.27 35.69 37.16 4,063,406 +0.95(+2.63%)
Jul 02, 2009 36.38 36.88 36.11 36.21 3,855,758 -0.49(-1.35%)
Jul 01, 2009 37.41 37.51 36.20 36.70 3,811,337 -0.14(-0.37%)
Jun 30, 2009 37.01 37.54 36.63 36.84 3,990,653 -0.23(-0.61%)
Jun 29, 2009 36.58 37.07 36.23 37.07 3,263,764 +0.69(+1.91%)
Jun 26, 2009 36.65 36.97 36.20 36.37 6,072,849 -0.60(-1.62%)
Jun 25, 2009 36.58 36.97 35.65 36.97 3,052,063 +0.74(+2.05%)
Jun 24, 2009 36.14 36.64 35.81 36.23 3,276,203 +0.63(+1.77%)
Jun 23, 2009 35.99 36.15 35.27 35.60 3,958,017 -0.01(-0.02%)
Jun 22, 2009 36.74 37.14 35.49 35.61 5,022,493 -1.65(-4.44%)
Jun 19, 2009 36.57 37.30 35.69 37.26 5,459,096 +1.23(+3.41%)
Jun 18, 2009 35.39 36.33 35.19 36.03 3,817,174 +0.93(+2.64%)
Jun 17, 2009 36.09 36.26 35.10 35.10 5,060,600 -1.08(-3.00%)
Jun 16, 2009 37.38 37.40 36.17 36.19 4,782,421 -1.00(-2.68%)
Jun 15, 2009 37.40 38.08 37.05 37.18 3,239,576 -0.69(-1.83%)
Jun 12, 2009 37.81 38.08 37.36 37.88 2,217,815 -0.11(-0.29%)
Jun 11, 2009 37.88 38.93 37.71 37.99 2,956,183 +0.25(+0.65%)
Jun 10, 2009 38.81 38.95 37.26 37.74 2,906,945 -0.94(-2.43%)
Jun 09, 2009 38.01 39.17 38.01 38.68 3,636,303 +0.67(+1.77%)
Jun 08, 2009 38.40 38.56 37.36 38.01 3,572,277 +0.05(+0.13%)
Jun 05, 2009 39.32 39.56 37.46 37.96 3,716,738 -1.07(-2.75%)
Jun 04, 2009 37.73 39.04 37.68 39.03 4,297,233 +1.28(+3.40%)
Jun 03, 2009 38.02 38.14 37.30 37.75 4,041,588 -0.31(-0.81%)
Jun 02, 2009 38.51 39.11 37.80 38.06 4,603,741 -0.55(-1.42%)
Jun 01, 2009 39.43 39.80 38.10 38.60 5,487,770 -0.76(-1.94%)
May 29, 2009 37.74 39.37 37.19 39.37 5,330,349 +1.49(+3.93%)
May 28, 2009 36.60 38.07 36.23 37.88 5,082,177 +1.40(+3.84%)
May 27, 2009 37.43 37.45 36.40 36.48 5,213,099 -1.02(-2.73%)
May 26, 2009 34.89 37.50 34.89 37.50 4,862,908 +1.99(+5.62%)
May 22, 2009 35.19 35.92 34.76 35.51 4,384,286 +0.34(+0.97%)
May 21, 2009 34.49 35.34 34.42 35.17 5,096,712 +0.40(+1.16%)
May 20, 2009 36.20 36.94 34.59 34.76 6,640,097 -1.01(-2.82%)
May 19, 2009 36.95 37.45 35.60 35.77 6,910,436 -1.71(-4.55%)
May 18, 2009 37.25 37.52 36.01 37.48 7,872,131 +0.91(+2.50%)
May 15, 2009 37.30 37.56 36.44 36.57 4,429,252 -0.99(-2.64%)
May 14, 2009 36.27 37.67 36.03 37.56 6,741,572 +1.78(+4.96%)
May 13, 2009 35.88 36.69 35.52 35.78 7,202,825 -0.76(-2.07%)
May 12, 2009 36.11 37.51 35.54 36.54 6,849,868 +0.55(+1.52%)
May 11, 2009 36.76 37.00 35.95 35.99 6,667,172 -1.76(-4.67%)
May 08, 2009 36.29 37.76 35.19 37.75 9,762,546 +2.01(+5.62%)
May 07, 2009 38.74 38.74 35.19 35.75 10,661,758 -2.09(-5.52%)
May 06, 2009 37.43 38.22 36.48 37.84 7,760,897 +1.28(+3.49%)
May 05, 2009 37.00 37.28 36.19 36.56 6,288,699 -1.43(-3.77%)
May 04, 2009 36.96 38.44 35.99 37.99 7,911,196 +1.95(+5.42%)
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.