Indicators

Northern Trust (NQ: NTRS )

83.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	40.40	41.90	39.63	40.28	5,134,051	+0.48(+1.21%)
Jan 29, 2009	42.00	42.64	39.59	39.80	4,711,301	-3.07(-7.17%)
Jan 28, 2009	40.78	42.95	40.29	42.87	6,974,321	+3.57(+9.09%)
Jan 27, 2009	39.59	40.13	38.20	39.30	4,662,864	+0.64(+1.65%)
Jan 26, 2009	38.96	40.40	37.91	38.66	4,434,145	-0.94(-2.37%)
Jan 23, 2009	37.11	40.21	36.76	39.60	4,535,223	+1.45(+3.80%)
Jan 22, 2009	39.49	40.87	36.53	38.15	8,043,411	-2.12(-5.27%)
Jan 21, 2009	35.08	40.43	34.35	40.27	15,406,128	+9.51(+30.91%)
Jan 20, 2009	31.17	35.15	30.34	30.76	17,168,612	-5.01(-14.00%)
Jan 16, 2009	34.82	35.97	33.52	35.77	6,856,708	+1.96(+5.80%)
Jan 15, 2009	33.16	34.92	31.74	33.81	5,028,762	+0.73(+2.20%)
Jan 14, 2009	32.83	33.50	32.03	33.08	3,728,236	-0.71(-2.09%)
Jan 13, 2009	33.72	34.39	32.79	33.79	3,476,688	-0.17(-0.50%)
Jan 12, 2009	35.10	35.48	33.78	33.96	2,639,140	-1.17(-3.33%)
Jan 09, 2009	36.76	37.02	35.11	35.13	2,245,383	-1.55(-4.22%)
Jan 08, 2009	36.45	37.32	35.90	36.67	3,275,639	+0.08(+0.21%)
Jan 07, 2009	38.10	38.72	36.45	36.60	4,260,923	-1.34(-3.53%)
Jan 06, 2009	37.25	38.16	37.04	37.93	3,251,347	+1.03(+2.79%)
Jan 05, 2009	36.97	37.27	35.83	36.90	3,072,611	-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.