Northern Trust (NQ: NTRS )

103.47 +1.47 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 57.69 59.83 56.59 57.52 3,595,186 +0.69(+1.21%)
Jan 29, 2009 59.98 60.89 56.53 56.83 3,299,150 -4.39(-7.17%)
Jan 28, 2009 58.24 61.33 57.54 61.22 4,883,859 +5.10(+9.09%)
Jan 27, 2009 56.53 57.30 54.55 56.12 3,265,231 +0.91(+1.65%)
Jan 26, 2009 55.64 57.69 54.14 55.21 3,105,068 -1.34(-2.37%)
Jan 23, 2009 53.00 57.42 52.50 56.55 3,175,849 +2.07(+3.80%)
Jan 22, 2009 56.40 58.37 52.17 54.48 5,632,503 -3.03(-5.27%)
Jan 21, 2009 50.09 57.74 49.05 57.51 10,788,341 +13.58(+30.91%)
Jan 20, 2009 44.51 50.20 43.32 43.93 12,022,543 -7.15(-14.00%)
Jan 16, 2009 49.72 51.36 47.87 51.08 4,801,499 +2.80(+5.80%)
Jan 15, 2009 47.35 49.87 45.33 48.28 3,521,456 +1.04(+2.20%)
Jan 14, 2009 46.88 47.84 45.74 47.24 2,610,746 -1.01(-2.09%)
Jan 13, 2009 48.15 49.11 46.83 48.25 2,434,596 -0.24(-0.49%)
Jan 12, 2009 50.12 50.66 48.24 48.49 1,848,092 -1.67(-3.33%)
Jan 09, 2009 52.49 52.87 50.14 50.16 1,572,359 -2.21(-4.22%)
Jan 08, 2009 52.05 53.30 51.27 52.37 2,293,809 +0.11(+0.21%)
Jan 07, 2009 54.41 55.29 52.05 52.26 2,983,767 -1.91(-3.53%)
Jan 06, 2009 53.19 54.50 52.90 54.17 2,276,798 +1.47(+2.79%)
Jan 05, 2009 52.80 53.23 51.16 52.70 2,151,636 -0.52(-0.98%)
Jan 02, 2009 52.00 53.31 49.83 53.22 2,308,298 +1.08(+2.07%)
Dec 31, 2008 50.52 52.20 49.53 52.14 1,835,329 +1.81(+3.60%)
Dec 30, 2008 48.22 50.38 47.65 50.33 1,191,901 +2.52(+5.27%)
Dec 29, 2008 49.04 49.04 47.00 47.81 1,034,632 -1.46(-2.96%)
Dec 26, 2008 49.99 49.99 48.78 49.27 538,341 -0.31(-0.63%)
Dec 24, 2008 48.73 49.66 48.44 49.58 353,820 +0.16(+0.32%)
Dec 23, 2008 50.68 50.72 48.59 49.42 1,103,319 -0.55(-1.10%)
Dec 22, 2008 51.69 53.05 49.49 49.97 2,140,105 -1.60(-3.10%)
Dec 19, 2008 49.84 53.99 49.50 51.57 3,643,633 +2.21(+4.48%)
Dec 18, 2008 51.94 52.13 48.93 49.36 2,073,249 -1.17(-2.32%)
Dec 17, 2008 50.99 51.49 49.27 50.53 1,969,169 -0.47(-0.92%)
Dec 16, 2008 45.29 51.00 45.29 51.00 2,770,825 +5.78(+12.78%)
Dec 15, 2008 45.15 46.69 44.56 45.22 1,623,711 -0.57(-1.24%)
Dec 12, 2008 44.38 46.70 44.33 45.79 2,478,715 +0.16(+0.35%)
Dec 11, 2008 49.51 50.70 45.47 45.63 2,375,077 -4.64(-9.23%)
Dec 10, 2008 50.46 51.35 48.34 50.27 2,213,616 +0.16(+0.32%)
Dec 09, 2008 52.39 52.79 48.75 50.11 3,179,943 -2.75(-5.20%)
Dec 08, 2008 52.74 52.98 50.12 52.86 3,049,515 +2.28(+4.51%)
Dec 05, 2008 45.30 50.58 43.73 50.58 2,723,361 +4.41(+9.55%)
Dec 04, 2008 44.92 48.94 43.31 46.17 3,506,753 +0.62(+1.36%)
Dec 03, 2008 41.80 45.61 40.91 45.55 3,088,892 +2.93(+6.87%)
Dec 02, 2008 40.91 42.83 39.09 42.62 2,869,808 +3.22(+8.17%)
Dec 01, 2008 44.10 44.71 39.39 39.40 2,980,333 -6.49(-14.14%)
Nov 28, 2008 44.37 46.11 43.79 45.89 1,670,612 +1.48(+3.33%)
Nov 26, 2008 41.00 44.43 40.56 44.41 2,382,321 +2.85(+6.86%)
Nov 25, 2008 44.73 45.00 38.68 41.56 3,654,701 -2.33(-5.31%)
Nov 24, 2008 39.16 44.07 37.99 43.89 4,563,363 +5.95(+15.68%)
Nov 21, 2008 35.04 38.17 33.88 37.94 4,200,421 +3.45(+10.00%)
Nov 20, 2008 38.51 39.18 33.97 34.49 3,609,145 -4.16(-10.76%)
Nov 19, 2008 43.14 44.12 38.65 38.65 2,743,008 -4.92(-11.29%)
Nov 18, 2008 40.72 43.67 40.60 43.57 3,533,765 +1.41(+3.34%)
Nov 17, 2008 44.61 45.09 42.00 42.16 2,698,175 -2.76(-6.14%)
Nov 14, 2008 48.40 48.95 44.51 44.92 2,742,975 -4.88(-9.80%)
Nov 13, 2008 45.63 50.30 43.02 49.80 3,415,606 +4.46(+9.84%)
Nov 12, 2008 46.00 47.41 44.71 45.34 2,790,158 -1.17(-2.52%)
Nov 11, 2008 49.59 50.67 46.12 46.51 2,883,547 -4.02(-7.96%)
Nov 10, 2008 51.82 53.12 49.72 50.53 1,276,911 -0.97(-1.88%)
Nov 07, 2008 50.02 51.63 49.16 51.50 1,905,872 +1.64(+3.29%)
Nov 06, 2008 52.02 53.48 49.76 49.86 1,902,789 -2.42(-4.63%)
Nov 05, 2008 55.87 56.80 52.07 52.28 2,079,937 -5.05(-8.81%)
Nov 04, 2008 53.02 57.34 53.02 57.33 3,573,294 +3.99(+7.48%)
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.