Northern Trust (NQ: NTRS )

88.92 +1.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.99 36.68 36.68 36.68 1,810,289 -0.15(-0.40%)
Dec 30, 2009 36.39 36.86 36.25 36.83 1,335,424 +0.24(+0.65%)
Dec 29, 2009 36.76 36.86 36.57 36.59 1,626,919 -0.05(-0.13%)
Dec 28, 2009 36.67 36.81 36.36 36.64 1,676,141 +0.10(+0.27%)
Dec 24, 2009 36.36 36.63 36.24 36.54 835,937 +0.22(+0.60%)
Dec 23, 2009 36.01 36.46 35.91 36.32 2,210,576 +0.43(+1.19%)
Dec 22, 2009 35.52 35.95 35.41 35.90 3,017,145 +0.45(+1.28%)
Dec 21, 2009 35.10 35.48 34.96 35.44 2,296,419 +0.39(+1.12%)
Dec 18, 2009 34.60 35.05 34.47 35.05 5,569,218 +0.85(+2.48%)
Dec 17, 2009 34.12 34.36 33.86 34.20 3,838,430 -0.08(-0.22%)
Dec 16, 2009 34.08 34.29 33.72 34.28 3,705,327 +0.41(+1.20%)
Dec 15, 2009 33.61 34.08 33.61 33.87 2,997,772 -0.10(-0.29%)
Dec 14, 2009 33.68 33.98 33.46 33.97 4,392,254 +0.29(+0.85%)
Dec 11, 2009 33.54 33.69 33.15 33.68 3,570,228 +0.32(+0.97%)
Dec 10, 2009 33.36 33.63 33.26 33.36 3,802,344 +0.12(+0.36%)
Dec 09, 2009 33.10 33.31 32.82 33.24 2,796,030 +0.13(+0.40%)
Dec 08, 2009 33.35 33.66 33.04 33.11 3,903,573 -0.54(-1.60%)
Dec 07, 2009 33.87 33.95 33.49 33.65 3,234,790 -0.43(-1.27%)
Dec 04, 2009 34.66 34.82 33.73 34.08 4,471,729 -0.05(-0.14%)
Dec 03, 2009 35.22 35.22 34.13 34.13 5,866,853 -0.88(-2.52%)
Dec 02, 2009 34.65 35.21 34.57 35.01 2,648,707 +0.45(+1.30%)
Dec 01, 2009 34.75 34.80 34.22 34.57 3,649,248 -0.08(-0.22%)
Nov 30, 2009 33.42 34.66 33.33 34.64 4,260,704 +1.26(+3.77%)
Nov 27, 2009 32.91 33.92 32.70 33.38 2,160,650 -0.36(-1.08%)
Nov 25, 2009 33.73 33.95 33.52 33.75 2,752,576 +0.10(+0.29%)
Nov 24, 2009 33.61 33.73 33.27 33.65 2,768,169 -0.06(-0.19%)
Nov 23, 2009 33.43 33.94 33.31 33.71 2,754,520 +0.64(+1.95%)
Nov 20, 2009 33.38 33.38 32.91 33.07 4,145,416 -0.30(-0.90%)
Nov 19, 2009 33.86 33.96 33.14 33.37 3,240,604 -0.71(-2.07%)
Nov 18, 2009 34.01 34.11 33.65 34.08 3,688,181 +0.06(+0.19%)
Nov 17, 2009 33.75 34.08 33.43 34.01 4,297,185 +0.48(+1.42%)
Nov 16, 2009 33.72 34.26 33.40 33.54 5,558,778 -0.09(-0.27%)
Nov 13, 2009 34.02 34.55 33.53 33.63 6,002,205 -0.80(-2.32%)
Nov 12, 2009 35.94 36.02 34.32 34.43 5,444,008 -1.72(-4.76%)
Nov 11, 2009 35.86 36.51 35.86 36.15 2,855,781 +0.48(+1.35%)
Nov 10, 2009 35.35 35.79 35.25 35.66 2,802,798 -0.02(-0.06%)
Nov 09, 2009 35.08 35.69 34.89 35.69 3,090,527 +0.88(+2.51%)
Nov 06, 2009 35.06 35.37 34.54 34.81 3,774,801 -0.48(-1.37%)
Nov 05, 2009 35.04 35.38 34.62 35.29 3,398,013 +0.44(+1.27%)
Nov 04, 2009 34.95 35.34 34.73 34.85 4,601,500 +0.10(+0.30%)
Nov 03, 2009 35.03 35.42 34.53 34.75 3,811,750 -0.72(-2.03%)
Nov 02, 2009 35.34 35.96 34.95 35.47 4,749,902 +0.29(+0.84%)
Oct 30, 2009 35.70 35.76 34.80 35.17 5,616,704 -0.74(-2.07%)
Oct 29, 2009 35.41 36.02 35.35 35.92 3,806,836 +0.93(+2.66%)
Oct 28, 2009 36.07 36.20 34.97 34.99 3,378,347 -1.15(-3.18%)
Oct 27, 2009 36.23 36.78 36.11 36.13 3,757,561 -0.22(-0.62%)
Oct 26, 2009 37.23 37.51 36.15 36.36 4,452,891 -0.84(-2.26%)
Oct 23, 2009 37.38 37.71 37.03 37.20 3,136,623 -0.53(-1.41%)
Oct 22, 2009 37.74 37.96 36.68 37.73 7,802,345 -0.18(-0.48%)
Oct 21, 2009 38.25 38.65 36.88 37.91 12,222,051 -2.30(-5.73%)
Oct 20, 2009 39.99 40.89 39.87 40.21 3,802,954 -0.58(-1.42%)
Oct 19, 2009 40.60 41.17 40.60 40.80 2,107,805 +0.02(+0.05%)
Oct 16, 2009 41.49 41.81 40.58 40.77 3,050,744 -1.16(-2.75%)
Oct 15, 2009 41.33 41.93 41.05 41.93 3,581,968 +0.51(+1.23%)
Oct 14, 2009 41.99 42.06 41.09 41.42 4,302,367 +0.02(+0.05%)
Oct 13, 2009 41.87 42.27 41.19 41.40 3,137,900 -0.79(-1.87%)
Oct 12, 2009 42.34 42.59 41.99 42.19 1,646,668 -0.13(-0.30%)
Oct 09, 2009 41.78 42.32 41.44 42.31 2,400,842 +0.66(+1.58%)
Oct 08, 2009 41.08 41.73 40.82 41.66 2,803,562 +0.92(+2.25%)
Oct 07, 2009 40.31 40.93 40.01 40.74 2,114,873 +0.24(+0.61%)
Oct 06, 2009 40.42 40.95 39.96 40.49 1,856,258 +0.23(+0.57%)
Oct 05, 2009 39.87 40.38 39.55 40.26 2,233,426 +0.73(+1.84%)
Oct 02, 2009 39.76 40.42 39.48 39.54 2,371,764 -0.43(-1.07%)
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.