Northern Trust (NQ: NTRS )

99.86 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 45.74 45.98 45.29 45.59 1,653,907 -0.06(-0.13%)
Jun 29, 2005 45.55 45.80 45.43 45.65 825,980 +0.09(+0.20%)
Jun 28, 2005 45.08 45.76 45.01 45.56 1,279,512 +0.48(+1.06%)
Jun 27, 2005 45.41 45.66 44.99 45.08 805,895 -0.61(-1.34%)
Jun 24, 2005 45.10 45.97 45.10 45.69 1,168,886 +0.38(+0.84%)
Jun 23, 2005 46.52 46.54 45.25 45.31 1,247,033 -1.14(-2.45%)
Jun 22, 2005 46.41 46.71 46.25 46.45 1,097,871 +0.45(+0.98%)
Jun 21, 2005 46.11 46.35 45.74 46.00 730,188 -0.30(-0.65%)
Jun 20, 2005 46.11 46.50 45.87 46.30 591,595 -0.03(-0.06%)
Jun 17, 2005 46.57 46.57 45.71 46.33 1,045,449 +0.22(+0.48%)
Jun 16, 2005 45.75 46.12 45.56 46.11 457,036 +0.27(+0.59%)
Jun 15, 2005 45.63 45.84 45.45 45.84 583,502 +0.24(+0.53%)
Jun 14, 2005 46.10 46.15 45.43 45.60 792,774 -0.40(-0.87%)
Jun 13, 2005 45.90 46.30 45.53 46.00 362,151 +0.14(+0.31%)
Jun 10, 2005 46.25 46.36 45.74 45.86 907,218 -0.37(-0.80%)
Jun 09, 2005 46.30 46.56 45.96 46.23 756,334 -0.05(-0.11%)
Jun 08, 2005 46.05 46.56 45.85 46.28 925,688 +0.12(+0.26%)
Jun 07, 2005 46.29 46.53 45.80 46.16 1,780,293 -0.02(-0.04%)
Jun 06, 2005 45.55 46.20 45.09 46.18 1,147,200 +0.51(+1.12%)
Jun 03, 2005 45.95 46.23 45.62 45.67 534,124 -0.33(-0.72%)
Jun 02, 2005 46.23 46.29 45.80 46.00 784,486 -0.33(-0.71%)
Jun 01, 2005 45.91 46.92 45.68 46.33 1,325,979 +0.30(+0.65%)
May 31, 2005 46.44 46.46 45.91 46.03 782,939 -0.48(-1.03%)
May 27, 2005 46.62 46.80 46.45 46.51 421,476 +0.02(+0.04%)
May 26, 2005 46.25 46.65 46.09 46.49 460,290 +0.35(+0.76%)
May 25, 2005 46.29 46.29 45.83 46.14 737,312 -0.30(-0.65%)
May 24, 2005 46.24 46.49 45.98 46.44 719,100 +0.12(+0.26%)
May 23, 2005 46.19 46.54 45.90 46.32 918,751 +0.12(+0.26%)
May 20, 2005 47.37 47.44 46.15 46.20 961,958 -0.68(-1.45%)
May 19, 2005 47.19 47.33 46.57 46.88 707,464 -0.31(-0.66%)
May 18, 2005 46.61 47.27 46.50 47.19 1,233,100 +0.93(+2.01%)
May 17, 2005 45.45 46.51 45.30 46.26 1,092,500 +0.56(+1.23%)
May 16, 2005 44.82 45.78 44.81 45.70 841,184 +0.87(+1.94%)
May 13, 2005 45.34 45.52 44.59 44.83 1,093,920 -0.51(-1.12%)
May 12, 2005 46.08 46.38 45.21 45.34 902,178 -0.68(-1.48%)
May 11, 2005 45.47 46.08 45.37 46.02 1,057,481 +0.55(+1.21%)
May 10, 2005 45.61 45.80 45.14 45.47 881,584 -0.47(-1.02%)
May 09, 2005 45.66 45.94 45.48 45.94 655,709 +0.35(+0.77%)
May 06, 2005 46.86 46.99 45.29 45.59 1,328,498 -1.12(-2.40%)
May 05, 2005 46.82 47.48 46.39 46.71 1,801,940 -0.05(-0.11%)
May 04, 2005 45.55 46.81 45.16 46.76 1,814,215 +1.49(+3.29%)
May 03, 2005 45.50 46.26 45.20 45.27 1,982,228 -0.22(-0.48%)
May 02, 2005 45.02 45.49 44.82 45.49 1,343,980 +0.49(+1.09%)
Apr 29, 2005 44.10 45.26 43.83 45.00 1,427,327 +0.76(+1.72%)
Apr 28, 2005 45.46 45.48 44.18 44.24 1,255,234 -1.07(-2.36%)
Apr 27, 2005 44.58 45.62 44.24 45.31 867,241 +0.53(+1.18%)
Apr 26, 2005 44.33 45.15 44.28 44.78 1,107,271 -0.12(-0.27%)
Apr 25, 2005 44.59 45.01 44.56 44.90 936,544 +0.58(+1.31%)
Apr 22, 2005 44.47 44.95 44.10 44.32 1,464,007 -0.15(-0.34%)
Apr 21, 2005 44.30 44.64 43.96 44.47 2,206,905 +0.54(+1.23%)
Apr 20, 2005 44.70 44.90 43.85 43.93 2,781,918 -0.78(-1.74%)
Apr 19, 2005 44.39 45.55 44.22 44.71 2,083,062 +0.91(+2.08%)
Apr 18, 2005 42.89 43.97 42.83 43.80 1,388,693 +0.85(+1.98%)
Apr 15, 2005 43.43 43.75 42.90 42.95 1,003,937 -0.81(-1.85%)
Apr 14, 2005 44.65 44.65 43.75 43.76 1,132,451 -0.80(-1.80%)
Apr 13, 2005 45.35 45.44 44.48 44.56 1,283,418 -0.70(-1.55%)
Apr 12, 2005 44.44 45.34 43.98 45.26 1,549,275 +0.68(+1.53%)
Apr 11, 2005 44.75 44.97 44.46 44.58 1,129,149 -0.23(-0.51%)
Apr 08, 2005 45.15 45.17 44.57 44.81 1,603,348 -0.08(-0.18%)
Apr 07, 2005 44.49 45.26 44.24 44.89 1,774,366 +0.37(+0.83%)
Apr 06, 2005 43.40 44.64 43.40 44.52 1,486,465 +1.08(+2.49%)
Apr 05, 2005 43.35 43.83 43.29 43.44 856,513 +0.33(+0.77%)
Apr 04, 2005 43.05 43.30 42.63 43.11 842,353 -0.02(-0.05%)
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.