Northern Trust (NQ: NTRS )

91.90 -0.72 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 40.30 40.66 39.81 40.12 2,722,533 -0.20(-0.50%)
Sep 29, 2009 40.50 40.82 40.22 40.32 2,209,222 -0.16(-0.39%)
Sep 28, 2009 40.00 40.48 39.80 40.48 1,930,213 +0.74(+1.86%)
Sep 25, 2009 40.07 40.09 39.39 39.74 2,348,831 -0.38(-0.95%)
Sep 24, 2009 40.85 41.01 39.85 40.12 2,569,836 -0.34(-0.85%)
Sep 23, 2009 40.57 41.55 40.37 40.47 2,618,064 -0.13(-0.32%)
Sep 22, 2009 40.46 40.70 40.25 40.60 1,967,484 +0.37(+0.91%)
Sep 21, 2009 40.37 40.43 40.03 40.23 2,208,249 -0.28(-0.70%)
Sep 18, 2009 40.60 40.70 40.13 40.52 4,275,422 -0.04(-0.10%)
Sep 17, 2009 41.43 41.98 40.28 40.56 4,267,141 -0.83(-2.02%)
Sep 16, 2009 40.67 41.41 40.29 41.39 4,342,927 +0.54(+1.32%)
Sep 15, 2009 40.80 41.25 40.65 40.85 2,623,934 -0.06(-0.15%)
Sep 14, 2009 40.17 41.03 40.02 40.92 1,459,736 +0.50(+1.25%)
Sep 11, 2009 40.70 40.81 40.34 40.41 2,393,265 -0.18(-0.44%)
Sep 10, 2009 40.71 40.92 39.90 40.59 2,443,093 +0.01(+0.03%)
Sep 09, 2009 40.20 40.68 40.12 40.58 1,954,533 +0.06(+0.14%)
Sep 08, 2009 40.03 40.56 40.02 40.52 1,911,285 +0.44(+1.10%)
Sep 04, 2009 39.45 40.15 39.15 40.08 2,336,905 +0.68(+1.73%)
Sep 03, 2009 39.08 39.46 38.54 39.40 2,463,107 +0.40(+1.02%)
Sep 02, 2009 38.46 39.44 38.45 39.00 3,000,695 +0.32(+0.83%)
Sep 01, 2009 39.96 40.23 38.61 38.68 4,007,192 -1.46(-3.63%)
Aug 31, 2009 39.99 40.21 39.57 40.14 2,690,341 -0.05(-0.14%)
Aug 28, 2009 41.17 41.19 40.11 40.19 2,095,440 -0.86(-2.09%)
Aug 27, 2009 40.91 41.19 40.68 41.05 1,934,730 -0.05(-0.12%)
Aug 26, 2009 40.99 41.21 40.38 41.10 3,074,621 -0.17(-0.42%)
Aug 25, 2009 40.84 41.36 40.49 41.27 2,421,773 +0.56(+1.37%)
Aug 24, 2009 41.28 41.81 40.60 40.71 2,545,108 -0.72(-1.74%)
Aug 21, 2009 41.63 42.32 41.04 41.43 3,499,400 -0.52(-1.24%)
Aug 20, 2009 41.41 42.00 41.08 41.96 2,182,453 +0.82(+1.99%)
Aug 19, 2009 40.94 41.44 40.92 41.14 1,865,676 -0.32(-0.76%)
Aug 18, 2009 41.24 41.50 41.24 41.45 1,672,674 +0.33(+0.80%)
Aug 17, 2009 41.26 41.47 41.06 41.13 2,600,507 -0.87(-2.08%)
Aug 14, 2009 41.56 42.01 41.21 42.00 1,988,828 +0.12(+0.28%)
Aug 13, 2009 41.87 42.18 41.19 41.88 2,389,080 -0.03(-0.08%)
Aug 12, 2009 41.71 42.44 41.69 41.91 2,462,548 +0.16(+0.38%)
Aug 11, 2009 41.91 42.14 41.52 41.76 2,924,749 -0.39(-0.93%)
Aug 10, 2009 42.36 42.36 41.86 42.15 1,851,686 -0.21(-0.50%)
Aug 07, 2009 41.77 42.81 41.77 42.36 2,479,961 +0.60(+1.45%)
Aug 06, 2009 42.37 42.42 41.33 41.76 4,428,694 -0.36(-0.86%)
Aug 05, 2009 42.07 42.42 41.74 42.12 3,400,606 +0.11(+0.26%)
Aug 04, 2009 41.23 42.01 41.08 42.01 3,527,842 +0.57(+1.37%)
Aug 03, 2009 41.24 41.68 41.02 41.44 3,459,369 +0.38(+0.92%)
Jul 31, 2009 41.17 41.40 40.69 41.06 2,408,295 -0.16(-0.38%)
Jul 30, 2009 40.89 41.56 40.10 41.22 2,787,465 +1.03(+2.56%)
Jul 29, 2009 39.96 40.40 39.32 40.19 2,382,646 +0.49(+1.23%)
Jul 28, 2009 39.38 40.06 39.01 39.70 2,598,717 -0.22(-0.55%)
Jul 27, 2009 39.48 40.06 39.37 39.92 2,241,733 +0.31(+0.78%)
Jul 24, 2009 40.28 40.28 39.15 39.61 3,137,026 -0.80(-1.97%)
Jul 23, 2009 39.83 40.72 39.20 40.41 5,169,320 +0.63(+1.59%)
Jul 22, 2009 39.21 40.45 39.11 39.78 4,458,441 +0.27(+0.70%)
Jul 21, 2009 39.73 39.75 38.62 39.51 4,292,625 -0.25(-0.64%)
Jul 20, 2009 39.87 40.03 39.38 39.76 2,964,537 +0.12(+0.31%)
Jul 17, 2009 40.01 40.10 39.41 39.64 2,619,481 -0.49(-1.23%)
Jul 16, 2009 40.03 40.36 39.51 40.13 2,784,970 -0.10(-0.26%)
Jul 15, 2009 39.47 40.57 39.07 40.23 4,159,213 +1.06(+2.72%)
Jul 14, 2009 39.46 39.47 38.87 39.17 3,583,437 +0.19(+0.49%)
Jul 13, 2009 37.75 39.05 37.30 38.98 5,600,808 +1.69(+4.53%)
Jul 10, 2009 37.72 38.01 37.07 37.29 2,789,683 -0.73(-1.93%)
Jul 09, 2009 37.29 38.50 37.29 38.02 4,118,181 +0.78(+2.10%)
Jul 08, 2009 36.85 37.40 36.55 37.24 7,263,309 +0.51(+1.38%)
Jul 07, 2009 37.24 37.38 36.73 36.73 3,857,669 -0.45(-1.20%)
Jul 06, 2009 35.73 37.28 35.71 37.18 4,061,870 +0.95(+2.63%)
Jul 02, 2009 36.39 36.90 36.13 36.22 3,854,301 -0.49(-1.35%)
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.