Indicators

Northern Trust (NQ: NTRS )

85.89 -0.81 (-0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.54	42.41	40.54	41.87	5,563,675	+1.98(+4.97%)
Mar 30, 2009	40.26	41.92	39.36	39.89	5,873,043	-3.85(-8.80%)
Mar 26, 2009	45.49	45.49	42.79	43.74	6,734,495	-1.46(-3.22%)
Mar 25, 2009	42.92	45.33	42.39	45.20	6,339,877	+2.55(+5.97%)
Mar 24, 2009	44.95	45.95	42.64	42.65	6,896,337	-2.57(-5.68%)
Mar 23, 2009	41.64	45.40	40.99	45.22	6,685,054	+4.75(+11.75%)
Mar 20, 2009	40.03	41.90	39.54	40.47	8,952,011	+0.86(+2.17%)
Mar 19, 2009	42.76	43.85	39.58	39.61	6,980,284	-3.63(-8.40%)
Mar 18, 2009	40.98	43.43	40.46	43.24	7,908,122	+1.26(+3.00%)
Mar 17, 2009	39.12	42.08	38.87	41.98	5,736,594	+3.13(+8.05%)
Mar 16, 2009	41.73	41.94	38.72	38.85	5,445,427	-2.26(-5.50%)
Mar 13, 2009	41.79	41.79	38.95	41.11	6,135,174	-0.22(-0.53%)
Mar 12, 2009	38.02	41.61	37.60	41.33	6,495,289	+2.79(+7.23%)
Mar 11, 2009	37.78	39.22	36.43	38.54	5,615,794	+0.91(+2.42%)
Mar 10, 2009	34.46	37.63	34.15	37.63	7,954,110	+4.12(+12.28%)
Mar 09, 2009	33.24	34.60	32.05	33.52	5,420,602	+0.35(+1.06%)
Mar 06, 2009	34.23	35.17	32.05	33.17	7,154,569	-0.88(-2.59%)
Mar 05, 2009	36.30	37.02	33.63	34.05	9,601,089	-3.10(-8.35%)
Mar 04, 2009	38.58	39.01	35.66	37.15	8,079,627	-0.88(-2.30%)

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.