Skip to main content

Northern Trust (NQ: NTRS )

100.52 -0.94 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 28.29 28.51 28.04 28.17 2,037,185 -0.05(-0.19%)
Apr 29, 2004 28.47 28.73 28.02 28.23 2,876,061 -0.20(-0.70%)
Apr 28, 2004 29.64 29.64 28.41 28.43 2,578,207 -1.04(-3.53%)
Apr 27, 2004 29.40 29.73 29.26 29.47 1,618,721 +0.13(+0.46%)
Apr 26, 2004 29.86 30.16 29.17 29.33 3,025,438 -0.53(-1.79%)
Apr 23, 2004 29.83 29.96 29.48 29.87 1,319,368 -0.08(-0.27%)
Apr 22, 2004 29.49 30.06 29.03 29.95 2,108,952 +0.59(+2.02%)
Apr 21, 2004 29.39 29.79 29.12 29.35 1,922,568 +0.02(+0.07%)
Apr 20, 2004 29.57 30.14 29.24 29.33 2,909,173 -0.19(-0.63%)
Apr 19, 2004 29.73 29.80 29.30 29.52 2,385,531 -0.29(-0.99%)
Apr 16, 2004 29.31 29.81 29.17 29.81 1,611,829 +0.59(+2.01%)
Apr 15, 2004 29.27 29.97 28.86 29.23 2,090,973 -0.15(-0.50%)
Apr 14, 2004 30.70 30.70 29.25 29.37 3,494,843 -1.44(-4.68%)
Apr 13, 2004 31.76 31.84 30.68 30.82 1,864,735 -0.69(-2.18%)
Apr 12, 2004 31.30 31.68 31.22 31.50 792,130 +0.24(+0.77%)
Apr 08, 2004 31.67 31.76 31.14 31.26 1,770,345 -0.37(-1.16%)
Apr 07, 2004 32.13 32.13 31.59 31.63 1,268,877 -0.26(-0.82%)
Apr 06, 2004 31.48 32.02 31.36 31.89 1,837,317 +0.36(+1.14%)
Apr 05, 2004 31.03 31.54 31.03 31.53 1,706,519 +0.40(+1.29%)
Apr 02, 2004 31.58 31.67 31.05 31.13 2,360,660 -0.19(-0.62%)
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.