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 30, 2004 26.98 27.22 26.91 27.01 1,327,256 +0.05(+0.17%)
Jul 29, 2004 26.58 27.12 26.47 26.97 1,659,888 +0.50(+1.88%)
Jul 28, 2004 26.69 26.72 25.84 26.47 2,028,785 -0.23(-0.86%)
Jul 27, 2004 26.31 26.76 26.21 26.70 1,257,846 +0.28(+1.07%)
Jul 26, 2004 26.58 26.61 26.27 26.41 1,565,211 -0.14(-0.53%)
Jul 23, 2004 26.88 27.18 26.54 26.56 1,282,519 -0.37(-1.37%)
Jul 22, 2004 27.02 27.31 26.51 26.93 1,586,614 -0.07(-0.27%)
Jul 21, 2004 28.25 28.51 26.92 27.00 3,132,652 -0.38(-1.40%)
Jul 20, 2004 26.85 27.40 26.68 27.38 2,049,890 +0.47(+1.75%)
Jul 19, 2004 26.68 27.00 26.55 26.91 1,411,975 +0.36(+1.37%)
Jul 16, 2004 26.58 26.88 26.43 26.55 1,798,410 -0.03(-0.13%)
Jul 15, 2004 26.74 26.95 26.56 26.58 1,429,810 -0.11(-0.43%)
Jul 14, 2004 27.08 27.27 26.64 26.70 2,473,037 -0.50(-1.84%)
Jul 13, 2004 27.57 27.62 26.92 27.20 3,959,029 -0.45(-1.64%)
Jul 12, 2004 28.02 28.08 27.42 27.65 2,005,153 +0.08(+0.29%)
Jul 09, 2004 27.76 27.89 27.50 27.57 1,425,797 -0.21(-0.75%)
Jul 08, 2004 27.69 28.12 27.67 27.78 1,568,927 -0.15(-0.53%)
Jul 07, 2004 27.81 28.14 27.77 27.93 1,411,975 +0.13(+0.46%)
Jul 06, 2004 28.14 28.14 27.77 27.80 1,039,956 -0.46(-1.62%)
Jul 02, 2004 27.81 28.39 27.81 28.26 1,035,200 +0.26(+0.91%)
Jul 01, 2004 28.43 28.74 27.92 28.00 1,292,477 -0.44(-1.56%)
Jun 30, 2004 28.45 28.55 28.11 28.45 1,483,614 +0.15(+0.55%)
Jun 29, 2004 28.59 28.62 28.18 28.29 1,185,316 -0.18(-0.61%)
Jun 28, 2004 28.83 28.95 28.39 28.47 1,407,962 -0.19(-0.66%)
Jun 25, 2004 28.47 28.94 28.46 28.66 2,886,225 +0.26(+0.90%)
Jun 24, 2004 28.18 28.45 28.08 28.40 1,757,537 +0.26(+0.93%)
Jun 23, 2004 27.77 28.14 27.52 28.14 1,619,312 +0.34(+1.21%)
Jun 22, 2004 27.55 27.94 27.43 27.80 1,608,314 +0.29(+1.05%)
Jun 21, 2004 27.79 27.87 27.51 27.51 2,269,267 -0.26(-0.92%)
Jun 18, 2004 28.00 28.08 27.59 27.77 2,008,125 +0.03(+0.12%)
Jun 17, 2004 28.73 28.78 27.48 27.73 5,467,167 -0.77(-2.71%)
Jun 16, 2004 28.61 28.71 28.37 28.51 690,232 -0.01(-0.02%)
Jun 15, 2004 28.67 29.07 28.49 28.51 2,485,819 +0.07(+0.26%)
Jun 14, 2004 28.80 28.80 28.33 28.44 1,156,481 -0.40(-1.38%)
Jun 10, 2004 29.48 29.60 28.81 28.84 1,637,148 -0.22(-0.74%)
Jun 09, 2004 29.60 29.60 28.98 29.05 951,225 -0.55(-1.86%)
Jun 08, 2004 29.35 29.60 29.22 29.60 950,184 +0.09(+0.32%)
Jun 07, 2004 29.25 29.58 29.19 29.51 1,166,886 +0.40(+1.39%)
Jun 04, 2004 29.11 29.29 28.89 29.11 951,373 +0.31(+1.07%)
Jun 03, 2004 28.94 29.05 28.74 28.80 1,257,846 -0.30(-1.02%)
Jun 02, 2004 28.91 29.11 28.64 29.09 1,453,739 +0.11(+0.37%)
Jun 01, 2004 28.93 29.00 28.56 28.98 1,101,786 +0.09(+0.30%)
May 28, 2004 29.14 29.16 28.81 28.90 996,408 -0.20(-0.67%)
May 27, 2004 29.30 29.34 28.87 29.09 1,137,011 +0.09(+0.32%)
May 26, 2004 28.70 29.24 28.66 29.00 1,310,164 +0.10(+0.35%)
May 25, 2004 28.15 28.90 28.04 28.90 1,841,661 +0.67(+2.36%)
May 24, 2004 27.96 28.31 27.89 28.23 1,651,862 +0.34(+1.21%)
May 21, 2004 27.80 28.13 27.67 27.89 1,379,276 +0.24(+0.88%)
May 20, 2004 27.53 27.79 27.47 27.65 1,160,494 +0.03(+0.12%)
May 19, 2004 27.50 28.20 27.48 27.62 2,055,687 +0.13(+0.46%)
May 18, 2004 27.23 27.89 27.15 27.49 1,900,667 +0.44(+1.62%)
May 17, 2004 27.20 27.27 26.70 27.05 1,579,182 -0.23(-0.84%)
May 14, 2004 27.42 27.77 27.24 27.28 1,502,638 -0.18(-0.66%)
May 13, 2004 27.48 28.24 27.18 27.46 1,778,345 -0.01(-0.05%)
May 12, 2004 27.22 27.48 26.68 27.48 2,221,557 +0.27(+0.99%)
May 11, 2004 27.21 27.55 26.87 27.21 2,193,912 +0.06(+0.22%)
May 10, 2004 27.32 27.40 26.76 27.15 2,424,138 -0.33(-1.20%)
May 07, 2004 28.56 28.69 27.36 27.48 2,830,044 -1.29(-4.49%)
May 06, 2004 29.03 29.03 28.47 28.77 1,075,181 -0.36(-1.22%)
May 05, 2004 28.86 29.40 28.76 29.13 1,654,537 +0.29(+1.00%)
May 04, 2004 28.43 28.94 28.36 28.84 2,040,972 +0.36(+1.28%)
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.