Skip to main content

Northern Trust (NQ: NTRS )

81.65 -1.03 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.42 37.96 37.03 37.25 3,946,889 -0.23(-0.61%)
Jun 29, 2009 36.99 37.49 36.63 37.48 3,227,971 +0.70(+1.91%)
Jun 26, 2009 37.06 37.38 36.60 36.78 6,006,250 -0.60(-1.61%)
Jun 25, 2009 36.99 37.38 36.05 37.38 3,018,592 +0.75(+2.05%)
Jun 24, 2009 36.54 37.04 36.21 36.63 3,240,274 +0.64(+1.77%)
Jun 23, 2009 36.39 36.56 35.66 35.99 3,914,611 -0.01(-0.02%)
Jun 22, 2009 37.15 37.55 35.88 36.00 4,967,413 -1.67(-4.44%)
Jun 19, 2009 36.98 37.71 36.09 37.67 5,399,228 +1.24(+3.41%)
Jun 18, 2009 35.79 36.74 35.58 36.43 3,775,312 +0.94(+2.64%)
Jun 17, 2009 36.49 36.66 35.49 35.49 5,005,102 -1.10(-3.00%)
Jun 16, 2009 37.79 37.81 36.57 36.59 4,729,974 -1.01(-2.68%)
Jun 15, 2009 37.82 38.51 37.46 37.60 3,204,049 -0.70(-1.83%)
Jun 12, 2009 38.23 38.51 37.78 38.30 2,193,493 -0.11(-0.29%)
Jun 11, 2009 38.30 39.36 38.12 38.41 2,923,763 +0.25(+0.65%)
Jun 10, 2009 39.24 39.39 37.67 38.16 2,875,066 -0.95(-2.43%)
Jun 09, 2009 38.44 39.61 38.44 39.11 3,596,424 +0.68(+1.77%)
Jun 08, 2009 38.82 38.98 37.77 38.43 3,533,101 -0.15(-0.38%)
Jun 05, 2009 39.96 40.21 38.07 38.57 3,657,462 -1.09(-2.75%)
Jun 04, 2009 38.35 39.67 38.29 39.66 4,228,699 +1.30(+3.40%)
Jun 03, 2009 38.64 38.76 37.90 38.36 3,977,131 -0.31(-0.81%)
Jun 02, 2009 39.13 39.75 38.41 38.67 4,530,319 -0.56(-1.42%)
Jun 01, 2009 40.07 40.44 38.71 39.23 5,400,249 -0.78(-1.94%)
May 29, 2009 38.35 40.01 37.79 40.00 5,245,338 +1.51(+3.93%)
May 28, 2009 37.19 38.69 36.82 38.49 5,001,124 +1.42(+3.84%)
May 27, 2009 38.04 38.06 36.99 37.07 5,129,958 -1.04(-2.73%)
May 26, 2009 35.46 38.11 35.46 38.11 4,785,352 +2.03(+5.62%)
May 22, 2009 35.76 36.50 35.33 36.08 4,314,364 +0.35(+0.97%)
May 21, 2009 35.05 35.91 34.97 35.74 5,015,427 +0.41(+1.16%)
May 20, 2009 36.79 37.53 35.15 35.33 6,534,198 -1.03(-2.82%)
May 19, 2009 37.55 38.06 36.18 36.35 6,800,226 -1.73(-4.55%)
May 18, 2009 37.85 38.12 36.60 38.09 7,746,583 +0.93(+2.50%)
May 15, 2009 37.90 38.17 37.03 37.16 4,358,612 -1.01(-2.64%)
May 14, 2009 36.86 38.28 36.61 38.17 6,634,055 +1.80(+4.96%)
May 13, 2009 36.46 37.28 36.09 36.36 7,087,952 -0.77(-2.07%)
May 12, 2009 36.69 38.12 36.12 37.13 6,740,624 +0.56(+1.52%)
May 11, 2009 37.36 37.60 36.53 36.58 6,560,841 -1.79(-4.67%)
May 08, 2009 36.87 38.37 35.76 38.37 9,606,849 +2.04(+5.62%)
May 07, 2009 39.37 39.37 35.76 36.33 10,491,720 -2.12(-5.52%)
May 06, 2009 38.04 38.84 37.08 38.45 7,637,123 +1.30(+3.49%)
May 05, 2009 37.60 37.89 36.78 37.15 6,188,405 -1.46(-3.77%)
May 04, 2009 37.55 39.07 36.58 38.61 7,785,025 +1.98(+5.42%)
May 01, 2009 37.52 37.72 36.21 36.62 4,845,156 -1.10(-2.91%)
Apr 30, 2009 39.57 39.84 37.26 37.72 5,876,455 -0.44(-1.16%)
Apr 29, 2009 37.47 38.23 37.01 38.17 8,232,801 +1.27(+3.44%)
Apr 28, 2009 35.83 37.79 35.74 36.90 23,763,958 -1.28(-3.34%)
Apr 27, 2009 38.16 39.10 37.65 38.17 5,119,682 -0.39(-1.01%)
Apr 24, 2009 39.07 39.19 37.75 38.56 8,468,923 -0.96(-2.44%)
Apr 23, 2009 37.50 39.85 37.47 39.53 7,391,702 +2.26(+6.07%)
Apr 22, 2009 37.74 39.80 36.67 37.26 9,360,638 -1.71(-4.40%)
Apr 21, 2009 35.94 39.02 34.54 38.98 20,137,772 -1.37(-3.41%)
Apr 20, 2009 42.94 43.26 40.25 40.35 5,523,622 -3.41(-7.79%)
Apr 17, 2009 44.30 44.58 42.86 43.76 5,726,963 -0.49(-1.10%)
Apr 16, 2009 44.28 44.84 42.70 44.24 4,877,190 -0.53(-1.19%)
Apr 15, 2009 42.04 45.06 41.65 44.78 3,814,939 +2.35(+5.54%)
Apr 14, 2009 44.59 44.94 42.37 42.43 5,075,903 -3.05(-6.71%)
Apr 13, 2009 43.81 45.85 43.17 45.48 5,198,471 +0.99(+2.21%)
Apr 09, 2009 41.98 44.58 41.65 44.49 6,646,404 +4.04(+9.98%)
Apr 08, 2009 39.74 40.89 39.62 40.46 4,847,790 +0.91(+2.30%)
Apr 07, 2009 40.18 40.82 39.32 39.55 4,114,754 -1.68(-4.07%)
Apr 06, 2009 41.88 42.29 40.69 41.23 3,626,911 -1.37(-3.21%)
Apr 03, 2009 42.22 42.75 40.66 42.59 4,683,215 +1.26(+3.04%)
Apr 02, 2009 43.92 43.97 40.43 41.34 10,750,928 -2.35(-5.38%)
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.