Northern Trust (NQ: NTRS )

88.25 +0.50 (+0.56%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 38.28 39.05 38.22 38.89 2,657,841 +0.43(+1.12%)
Mar 30, 2010 38.79 38.85 38.32 38.47 1,984,329 -0.38(-0.98%)
Mar 29, 2010 39.18 39.19 38.62 38.85 2,331,486 -0.11(-0.29%)
Mar 26, 2010 39.29 39.41 38.82 38.96 2,296,155 -0.44(-1.13%)
Mar 25, 2010 38.99 39.77 38.87 39.40 2,556,897 +0.58(+1.49%)
Mar 24, 2010 39.01 39.19 38.75 38.82 1,355,739 -0.44(-1.13%)
Mar 23, 2010 39.37 39.37 38.91 39.27 1,341,287 +0.11(+0.29%)
Mar 22, 2010 38.92 39.32 38.78 39.16 1,628,591 +0.13(+0.32%)
Mar 19, 2010 39.32 39.42 38.35 39.03 2,731,503 -0.12(-0.31%)
Mar 18, 2010 39.34 39.39 38.89 39.15 1,776,665 -0.13(-0.32%)
Mar 17, 2010 38.78 39.42 38.66 39.27 2,251,012 +0.70(+1.81%)
Mar 16, 2010 38.18 38.61 38.13 38.58 2,150,039 +0.39(+1.01%)
Mar 15, 2010 38.06 38.28 37.86 38.19 2,750,934 +0.20(+0.54%)
Mar 12, 2010 38.22 38.40 37.93 37.99 2,541,275 -0.06(-0.15%)
Mar 11, 2010 37.90 38.16 37.60 38.04 2,524,459 +0.01(+0.04%)
Mar 10, 2010 38.53 38.70 37.80 38.03 3,565,427 -0.54(-1.41%)
Mar 09, 2010 38.44 38.82 38.16 38.57 1,741,052 -0.07(-0.18%)
Mar 08, 2010 38.34 38.71 38.27 38.64 2,115,673 +0.20(+0.53%)
Mar 05, 2010 37.89 38.44 37.65 38.44 2,016,579 +0.79(+2.10%)
Mar 04, 2010 37.50 37.70 37.37 37.65 1,326,157 +0.21(+0.56%)
Mar 03, 2010 37.31 37.67 37.31 37.44 1,318,212 +0.04(+0.09%)
Mar 02, 2010 37.46 37.62 37.24 37.40 1,818,414 -0.02(-0.06%)
Mar 01, 2010 37.34 37.49 37.07 37.42 1,565,798 +0.11(+0.28%)
Feb 26, 2010 37.37 37.47 36.90 37.32 1,773,085 +0.13(+0.34%)
Feb 25, 2010 37.01 37.21 36.64 37.19 2,615,816 -0.32(-0.84%)
Feb 24, 2010 37.68 37.88 37.32 37.51 2,256,323 +0.07(+0.19%)
Feb 23, 2010 38.26 38.35 37.26 37.44 2,118,547 -0.83(-2.18%)
Feb 22, 2010 38.19 38.52 37.75 38.27 3,509,903 +0.03(+0.09%)
Feb 19, 2010 36.76 38.43 36.69 38.23 6,211,112 +1.49(+4.06%)
Feb 18, 2010 36.26 36.83 36.15 36.74 2,140,813 +0.44(+1.22%)
Feb 17, 2010 35.94 36.41 35.54 36.30 2,921,432 +0.60(+1.67%)
Feb 16, 2010 35.17 35.71 35.05 35.71 1,893,071 +0.69(+1.96%)
Feb 12, 2010 35.01 35.02 35.02 35.02 2,554,897 -0.23(-0.66%)
Feb 11, 2010 35.34 35.43 34.95 35.25 1,752,990 -0.15(-0.44%)
Feb 10, 2010 35.01 35.62 34.99 35.41 2,532,090 +0.34(+0.96%)
Feb 09, 2010 35.29 35.66 34.73 35.07 2,669,063 +0.06(+0.18%)
Feb 08, 2010 35.52 36.04 34.96 35.01 2,543,109 -0.39(-1.09%)
Feb 05, 2010 34.93 35.41 34.24 35.39 3,639,244 +0.46(+1.30%)
Feb 04, 2010 35.83 36.03 34.93 34.94 3,046,738 -1.20(-3.33%)
Feb 03, 2010 36.34 36.46 36.01 36.14 1,592,093 -0.36(-0.98%)
Feb 02, 2010 36.64 36.75 36.29 36.50 1,730,695 -0.03(-0.10%)
Feb 01, 2010 36.15 36.90 36.10 36.53 2,520,180 +1.16(+3.27%)
Jan 29, 2010 36.25 36.32 35.37 35.38 2,761,191 -0.75(-2.07%)
Jan 28, 2010 37.06 37.06 35.83 36.13 2,307,483 -0.63(-1.71%)
Jan 27, 2010 35.71 36.85 35.57 36.76 2,699,160 +1.09(+3.06%)
Jan 26, 2010 36.18 36.53 35.66 35.66 1,854,497 -0.74(-2.04%)
Jan 25, 2010 36.92 36.95 36.13 36.41 1,733,801 -0.06(-0.15%)
Jan 22, 2010 37.48 37.86 36.22 36.46 4,508,904 -1.01(-2.69%)
Jan 21, 2010 38.17 38.57 37.42 37.47 4,340,776 -1.35(-3.48%)
Jan 20, 2010 37.93 39.29 37.53 38.82 6,944,812 +2.11(+5.74%)
Jan 19, 2010 36.10 36.87 36.08 36.71 2,709,195 +0.62(+1.71%)
Jan 15, 2010 35.91 36.10 36.10 36.10 2,930,327 +0.18(+0.49%)
Jan 14, 2010 35.98 36.18 35.71 35.92 2,874,057 -0.18(-0.49%)
Jan 13, 2010 35.80 36.25 35.52 36.10 2,166,716 +0.42(+1.18%)
Jan 12, 2010 35.60 36.20 35.42 35.68 2,883,034 -0.06(-0.18%)
Jan 11, 2010 36.15 36.47 35.30 35.74 4,177,390 -0.97(-2.63%)
Jan 08, 2010 36.38 36.81 36.20 36.71 1,953,136 +0.16(+0.44%)
Jan 07, 2010 36.09 36.65 35.99 36.55 2,857,538 +0.34(+0.95%)
Jan 06, 2010 36.64 36.83 36.15 36.20 3,200,552 -0.53(-1.45%)
Jan 05, 2010 36.41 36.93 36.41 36.74 3,036,091 -0.05(-0.13%)
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.