Indicators

Northern Trust (NQ: NTRS )

79.84 -2.94 (-3.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.77	32.38	31.62	32.21	2,664,285	+0.19(+0.59%)
Jul 28, 2011	32.27	32.64	32.02	32.02	1,861,218	-0.16(-0.49%)
Jul 27, 2011	32.56	32.62	32.15	32.18	2,561,760	-0.53(-1.62%)
Jul 26, 2011	32.76	32.90	32.51	32.71	1,621,134	+0.02(+0.07%)
Jul 25, 2011	32.74	32.86	32.56	32.69	2,408,228	-0.25(-0.76%)
Jul 22, 2011	32.78	33.00	32.48	32.94	3,458,708	+0.05(+0.15%)
Jul 21, 2011	31.77	32.91	31.57	32.89	4,201,188	+1.19(+3.76%)
Jul 20, 2011	31.49	32.72	31.35	31.70	4,949,611	+0.39(+1.26%)
Jul 19, 2011	31.24	31.45	30.83	31.31	5,001,609	+0.18(+0.58%)
Jul 18, 2011	31.63	31.68	31.00	31.13	3,510,711	-0.65(-2.03%)
Jul 15, 2011	31.99	32.10	31.44	31.77	2,430,704	-0.11(-0.34%)
Jul 14, 2011	32.60	32.70	31.79	31.88	2,715,733	-0.65(-1.99%)
Jul 13, 2011	32.59	33.00	32.51	32.53	1,506,769	+0.02(+0.07%)
Jul 12, 2011	32.12	32.88	32.12	32.51	1,969,219	+0.24(+0.73%)
Jul 11, 2011	32.57	32.63	32.03	32.27	2,550,782	-0.64(-1.94%)
Jul 08, 2011	33.04	33.15	32.78	32.91	2,103,884	-0.52(-1.57%)
Jul 07, 2011	33.22	33.70	33.18	33.43	2,117,374	+0.43(+1.30%)
Jul 06, 2011	32.75	33.12	32.60	33.00	2,330,792	+0.16(+0.50%)
Jul 05, 2011	33.29	33.30	32.78	32.84	1,756,852	-0.52(-1.57%)

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.