Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.23	36.44	35.28	35.43	3,198,200	-0.81(-2.23%)
May 27, 2010	35.73	36.39	35.69	36.23	3,033,931	+1.04(+2.95%)
May 26, 2010	35.64	36.19	35.04	35.20	2,285,405	-0.21(-0.59%)
May 25, 2010	34.60	35.51	34.51	35.40	3,736,035	+0.09(+0.26%)
May 24, 2010	36.39	36.42	35.31	35.31	2,530,851	-0.86(-2.37%)
May 21, 2010	34.34	36.29	34.34	36.17	3,873,986	+1.24(+3.55%)
May 20, 2010	35.41	35.98	34.92	34.93	2,479,775	-1.57(-4.30%)
May 19, 2010	36.75	37.24	36.14	36.50	2,269,277	-0.31(-0.83%)
May 18, 2010	37.75	37.88	36.60	36.81	2,640,484	-0.72(-1.91%)
May 17, 2010	37.02	37.61	36.83	37.52	2,259,790	+0.45(+1.20%)
May 14, 2010	37.66	37.76	36.89	37.08	3,641,649	-0.77(-2.03%)
May 13, 2010	38.40	38.64	37.82	37.84	2,053,632	-0.74(-1.92%)
May 12, 2010	38.14	38.65	37.76	38.58	2,931,631	+0.62(+1.63%)
May 11, 2010	38.23	38.40	37.76	37.96	2,924,008	-0.46(-1.20%)
May 10, 2010	38.18	38.70	37.20	38.42	3,678,584	+2.31(+6.39%)
May 07, 2010	35.88	37.02	35.56	36.12	6,510,886	+0.09(+0.25%)
May 06, 2010	37.56	37.76	34.81	36.02	4,135,310	-1.58(-4.19%)
May 05, 2010	37.58	38.17	37.14	37.60	2,220,793	+0.01(+0.02%)
May 04, 2010	38.00	38.19	37.38	37.59	2,628,450	-0.68(-1.79%)

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.