Skip to main content

Northern Trust (NQ: NTRS )

81.65 -1.03 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.12 37.66 36.98 37.19 2,606,444 +0.28(+0.75%)
Oct 28, 2005 36.47 37.03 36.40 36.92 1,864,024 +0.62(+1.70%)
Oct 27, 2005 36.29 36.78 36.17 36.30 1,294,020 -0.03(-0.10%)
Oct 26, 2005 36.22 36.72 36.15 36.33 929,611 +0.06(+0.17%)
Oct 25, 2005 36.51 36.64 35.96 36.27 1,230,892 -0.31(-0.83%)
Oct 24, 2005 36.22 36.80 36.17 36.58 1,466,223 +0.41(+1.13%)
Oct 21, 2005 36.56 36.89 35.99 36.17 2,340,977 +0.01(+0.04%)
Oct 20, 2005 36.26 36.76 35.76 36.15 2,065,364 -0.20(-0.55%)
Oct 19, 2005 35.47 36.38 34.27 36.35 2,430,409 +1.10(+3.11%)
Oct 18, 2005 34.88 35.84 34.88 35.26 2,426,580 +0.30(+0.85%)
Oct 17, 2005 34.57 35.13 34.43 34.96 1,249,202 +0.30(+0.86%)
Oct 14, 2005 34.30 34.95 34.18 34.66 887,009 +0.60(+1.77%)
Oct 13, 2005 33.59 34.15 33.59 34.06 1,487,823 +0.38(+1.13%)
Oct 12, 2005 33.92 34.45 33.58 33.68 1,658,751 -0.34(-1.00%)
Oct 11, 2005 34.36 34.65 34.00 34.02 1,617,058 -0.38(-1.11%)
Oct 10, 2005 34.38 34.64 34.14 34.40 2,026,030 +0.02(+0.06%)
Oct 07, 2005 34.72 34.73 34.08 34.38 2,711,996 -0.24(-0.70%)
Oct 06, 2005 34.77 35.43 34.37 34.62 2,526,923 -0.17(-0.50%)
Oct 05, 2005 35.13 35.45 34.79 34.79 857,013 -0.37(-1.05%)
Oct 04, 2005 35.49 35.85 35.16 35.16 1,929,963 -0.30(-0.84%)
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.