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 (%)
Jul 29, 2005	35.49	35.61	35.13	35.24	1,340,828	-0.27(-0.76%)
Jul 28, 2005	35.36	35.70	35.27	35.51	1,025,247	+0.29(+0.83%)
Jul 27, 2005	35.34	35.44	35.03	35.22	993,975	-0.12(-0.35%)
Jul 26, 2005	35.20	35.48	35.07	35.34	1,186,767	+0.13(+0.37%)
Jul 25, 2005	35.58	35.58	35.19	35.21	1,807,810	-0.31(-0.88%)
Jul 22, 2005	35.19	35.76	34.93	35.52	2,816,161	+0.68(+1.95%)
Jul 21, 2005	34.93	35.06	34.70	34.84	1,764,808	-0.12(-0.36%)
Jul 20, 2005	34.49	35.08	34.25	34.97	2,601,650	+0.83(+2.44%)
Jul 19, 2005	33.99	34.27	33.78	34.13	1,066,370	+0.13(+0.39%)
Jul 18, 2005	33.76	34.13	33.76	34.00	1,057,292	+0.05(+0.14%)
Jul 15, 2005	33.77	34.02	33.48	33.95	2,002,621	+0.20(+0.60%)
Jul 14, 2005	33.82	34.09	33.54	33.75	3,141,854	-0.11(-0.33%)
Jul 13, 2005	33.38	33.98	33.34	33.86	2,276,316	+0.49(+1.45%)
Jul 12, 2005	32.90	33.52	32.84	33.38	1,411,605	+0.44(+1.33%)
Jul 11, 2005	32.75	32.94	32.45	32.94	1,207,848	+0.45(+1.39%)
Jul 08, 2005	32.07	32.61	32.00	32.49	1,316,757	+0.44(+1.39%)
Jul 07, 2005	31.91	32.25	31.77	32.05	1,391,532	-0.22(-0.69%)
Jul 06, 2005	32.57	32.78	32.23	32.27	1,123,169	-0.33(-1.02%)
Jul 05, 2005	31.98	32.62	31.84	32.60	1,441,062	+0.58(+1.82%)

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.