Indicators

Northern Trust (NQ: NTRS )

82.78 +0.49 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	40.03	41.52	39.27	39.91	5,181,003	+0.48(+1.21%)
Jan 29, 2009	41.62	42.25	39.23	39.44	4,754,387	-3.05(-7.17%)
Jan 28, 2009	40.41	42.56	39.93	42.48	7,038,103	+3.54(+9.09%)
Jan 27, 2009	39.23	39.76	37.85	38.94	4,705,507	+0.63(+1.65%)
Jan 26, 2009	38.61	40.03	37.57	38.31	4,474,697	-0.93(-2.37%)
Jan 23, 2009	36.78	39.84	36.43	39.24	4,576,699	+1.44(+3.80%)
Jan 22, 2009	39.14	40.50	36.20	37.80	8,116,970	-2.10(-5.27%)
Jan 21, 2009	34.76	40.07	34.04	39.91	15,547,021	+9.42(+30.91%)
Jan 20, 2009	30.89	34.83	30.06	30.48	17,325,624	-4.96(-14.00%)
Jan 16, 2009	34.50	35.64	33.22	35.45	6,919,415	+1.94(+5.80%)
Jan 15, 2009	32.86	34.61	31.46	33.50	5,074,751	+0.72(+2.20%)
Jan 14, 2009	32.53	33.20	31.74	32.78	3,762,332	-0.70(-2.09%)
Jan 13, 2009	33.41	34.08	32.50	33.48	3,508,483	-0.17(-0.49%)
Jan 12, 2009	34.78	35.15	33.47	33.65	2,663,275	-1.16(-3.33%)
Jan 09, 2009	36.42	36.69	34.79	34.81	2,265,918	-1.53(-4.22%)
Jan 08, 2009	36.12	36.99	35.58	36.34	3,305,596	+0.08(+0.21%)
Jan 07, 2009	37.76	38.37	36.12	36.26	4,299,891	-1.33(-3.53%)
Jan 06, 2009	36.91	37.82	36.71	37.59	3,281,081	+1.02(+2.79%)
Jan 05, 2009	36.64	36.94	35.50	36.57	3,100,711	-0.36(-0.98%)

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.