Northern Trust (NQ: NTRS )

92.34 +2.03 (+2.25%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.98 49.84 47.24 49.38 4,457,602 +0.73(+1.49%)
Jan 30, 2008 48.41 50.02 47.65 48.65 4,207,136 +0.34(+0.71%)
Jan 29, 2008 47.63 48.37 46.76 48.31 2,655,482 +0.83(+1.76%)
Jan 28, 2008 46.90 47.81 46.23 47.47 4,493,821 +0.73(+1.57%)
Jan 25, 2008 47.84 48.37 46.23 46.74 3,356,938 -0.53(-1.13%)
Jan 24, 2008 48.09 48.13 46.70 47.27 5,747,612 -0.67(-1.39%)
Jan 23, 2008 45.88 49.03 44.63 47.94 5,034,753 +0.83(+1.76%)
Jan 22, 2008 45.80 48.09 44.51 47.11 5,391,639 +0.52(+1.13%)
Jan 21, 2008 47.55 49.33 45.96 46.58 4,478,948 +0.00(+0.00%)
Jan 18, 2008 47.55 49.33 45.96 46.58 4,478,948 -1.54(-3.20%)
Jan 17, 2008 49.19 50.14 47.80 48.12 4,726,463 -0.69(-1.42%)
Jan 16, 2008 46.52 50.35 46.51 48.82 5,823,390 +1.85(+3.94%)
Jan 15, 2008 48.93 48.93 46.79 46.97 4,506,457 -2.84(-5.70%)
Jan 14, 2008 50.21 50.29 49.30 49.81 3,300,356 -0.10(-0.20%)
Jan 11, 2008 49.48 50.78 49.00 49.91 2,729,093 -0.30(-0.60%)
Jan 10, 2008 48.50 51.29 48.39 50.21 4,434,103 +1.08(+2.21%)
Jan 09, 2008 48.08 49.32 47.39 49.13 5,668,268 +1.24(+2.59%)
Jan 08, 2008 49.90 50.41 47.81 47.89 3,387,012 -1.67(-3.37%)
Jan 07, 2008 49.65 50.24 48.51 49.56 2,606,949 +0.32(+0.64%)
Jan 04, 2008 50.87 51.15 49.24 49.24 3,370,554 -1.95(-3.81%)
Jan 03, 2008 49.95 51.91 49.94 51.19 3,953,431 +1.35(+2.70%)
Jan 02, 2008 51.46 51.73 49.76 49.85 2,473,966 -1.70(-3.29%)
Jan 01, 2008 51.41 52.21 51.01 51.54 1,423,045 +0.00(+0.00%)
Dec 31, 2007 51.41 52.21 51.01 51.54 1,405,568 -0.09(-0.18%)
Dec 28, 2007 52.53 52.69 51.48 51.64 1,170,741 -0.30(-0.58%)
Dec 27, 2007 52.58 52.69 51.94 51.94 1,280,938 -0.91(-1.72%)
Dec 26, 2007 52.76 53.00 51.97 52.85 843,761 +0.13(+0.26%)
Dec 24, 2007 52.60 53.21 52.43 52.71 606,588 +0.63(+1.21%)
Dec 21, 2007 51.59 52.47 50.95 52.08 3,721,278 +0.61(+1.18%)
Dec 20, 2007 51.49 51.73 50.48 51.48 2,663,681 +0.81(+1.59%)
Dec 19, 2007 49.89 51.07 49.61 50.67 1,869,453 +0.65(+1.29%)
Dec 18, 2007 50.02 50.78 48.67 50.02 3,063,711 -0.09(-0.19%)
Dec 17, 2007 50.27 51.03 49.99 50.12 2,571,709 -0.64(-1.26%)
Dec 14, 2007 52.06 52.25 50.73 50.76 2,648,987 -1.40(-2.68%)
Dec 13, 2007 51.99 52.51 50.89 52.16 2,447,270 -0.04(-0.08%)
Dec 12, 2007 52.94 53.33 51.22 52.20 2,578,977 +0.70(+1.36%)
Dec 11, 2007 54.06 54.25 51.46 51.50 3,015,286 -2.50(-4.64%)
Dec 10, 2007 52.75 54.10 52.75 54.00 3,493,414 +1.25(+2.37%)
Dec 07, 2007 54.17 54.17 52.75 52.75 3,267,994 -1.08(-2.01%)
Dec 06, 2007 53.25 53.98 52.88 53.83 2,865,396 +0.28(+0.53%)
Dec 05, 2007 52.65 53.75 52.20 53.55 4,831,231 -0.59(-1.08%)
Dec 04, 2007 53.48 54.49 53.04 54.14 2,400,124 +0.07(+0.14%)
Dec 03, 2007 54.29 54.79 53.36 54.06 2,492,374 -0.45(-0.83%)
Nov 30, 2007 53.90 55.98 53.90 54.51 3,620,423 +0.78(+1.45%)
Nov 29, 2007 53.56 53.85 51.90 53.73 3,061,115 +0.10(+0.19%)
Nov 28, 2007 51.83 53.72 51.32 53.63 3,209,899 +2.56(+5.01%)
Nov 27, 2007 50.15 51.15 49.55 51.07 2,607,522 +1.02(+2.04%)
Nov 26, 2007 51.83 51.87 50.04 50.05 2,310,111 -1.74(-3.35%)
Nov 23, 2007 50.78 52.10 50.54 51.79 788,398 +1.47(+2.93%)
Nov 21, 2007 50.54 51.12 49.48 50.31 2,627,712 -0.95(-1.85%)
Nov 20, 2007 51.12 52.18 49.89 51.26 3,252,355 +0.77(+1.53%)
Nov 19, 2007 51.02 51.15 49.67 50.49 3,123,109 -0.88(-1.72%)
Nov 16, 2007 51.13 51.85 50.30 51.37 3,153,422 +0.33(+0.65%)
Nov 15, 2007 52.89 52.89 50.65 51.04 3,948,527 -1.81(-3.43%)
Nov 14, 2007 53.48 53.85 52.53 52.85 4,539,227 -1.14(-2.11%)
Nov 13, 2007 52.00 54.00 51.95 53.99 3,010,857 +2.24(+4.33%)
Nov 12, 2007 51.48 52.95 50.75 51.75 4,529,237 +0.52(+1.01%)
Nov 09, 2007 50.29 52.16 49.66 51.23 2,702,178 -0.03(-0.07%)
Nov 08, 2007 50.20 51.47 49.39 51.26 2,583,828 +1.10(+2.20%)
Nov 07, 2007 51.15 51.60 50.14 50.16 3,245,270 -1.48(-2.87%)
Nov 06, 2007 49.89 51.93 49.56 51.64 2,532,607 +2.07(+4.18%)
Nov 05, 2007 48.82 50.03 48.21 49.56 2,991,494 +0.54(+1.10%)
Nov 02, 2007 48.17 49.24 47.30 49.03 3,086,695 +0.91(+1.89%)
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.