Indicators

Northern Trust (NQ: NTRS )

82.29 -0.47 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.28	36.63	36.15	36.23	2,125,421	-0.07(-0.19%)
Jan 30, 2006	36.13	36.71	36.01	36.30	1,873,965	+0.26(+0.73%)
Jan 27, 2006	36.06	36.48	36.00	36.04	1,733,768	+0.03(+0.08%)
Jan 26, 2006	34.92	36.08	35.02	36.01	3,046,050	+1.09(+3.12%)
Jan 25, 2006	34.78	35.11	34.58	34.92	1,775,154	+0.46(+1.33%)
Jan 24, 2006	34.56	34.78	34.34	34.46	1,717,113	+0.12(+0.36%)
Jan 23, 2006	34.23	34.61	34.13	34.34	1,480,815	+0.04(+0.12%)
Jan 20, 2006	34.55	34.57	34.09	34.29	3,963,780	-0.12(-0.36%)
Jan 19, 2006	35.40	35.62	34.38	34.42	4,423,943	-1.06(-2.99%)
Jan 18, 2006	35.49	36.15	35.22	35.48	3,700,997	-0.98(-2.68%)
Jan 17, 2006	36.22	36.47	36.02	36.46	1,625,841	+0.06(+0.17%)
Jan 13, 2006	36.41	36.70	36.18	36.40	912,554	+0.15(+0.42%)
Jan 12, 2006	36.44	36.55	36.20	36.24	1,796,324	-0.33(-0.91%)
Jan 11, 2006	36.47	36.64	36.26	36.58	2,188,717	+0.26(+0.71%)
Jan 10, 2006	36.47	36.57	36.06	36.32	1,705,478	-0.25(-0.68%)
Jan 09, 2006	36.61	36.81	36.49	36.57	1,912,510	-0.17(-0.47%)
Jan 06, 2006	36.30	36.87	36.15	36.74	1,300,236	+0.44(+1.22%)
Jan 05, 2006	36.32	36.35	36.10	36.30	1,273,541	+0.05(+0.13%)
Jan 04, 2006	36.25	36.62	35.93	36.25	1,373,429	-0.05(-0.13%)

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.