Indicators

Northern Trust (NQ: NTRS )

82.18 -0.11 (-0.13%)

Streaming Delayed Price Updated: 12:05 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.25	36.46	35.29	35.44	3,196,992	-0.81(-2.23%)
May 27, 2010	35.75	36.41	35.70	36.25	3,032,785	+1.04(+2.95%)
May 26, 2010	35.65	36.20	35.06	35.21	2,284,542	-0.21(-0.59%)
May 25, 2010	34.61	35.52	34.52	35.42	3,734,624	+0.09(+0.26%)
May 24, 2010	36.40	36.44	35.32	35.33	2,529,895	-0.86(-2.37%)
May 21, 2010	34.36	36.30	34.35	36.19	3,872,523	+1.24(+3.55%)
May 20, 2010	35.42	36.00	34.94	34.94	2,478,838	-1.57(-4.30%)
May 19, 2010	36.76	37.26	36.16	36.51	2,268,419	-0.31(-0.83%)
May 18, 2010	37.76	37.89	36.62	36.82	2,639,487	-0.72(-1.91%)
May 17, 2010	37.03	37.62	36.84	37.54	2,258,937	+0.45(+1.20%)
May 14, 2010	37.67	37.78	36.90	37.09	3,640,274	-0.77(-2.03%)
May 13, 2010	38.42	38.65	37.83	37.86	2,052,856	-0.74(-1.92%)
May 12, 2010	38.16	38.66	37.78	38.60	2,930,523	+0.62(+1.63%)
May 11, 2010	38.24	38.42	37.77	37.98	2,922,903	-0.46(-1.20%)
May 10, 2010	38.19	38.71	37.21	38.44	3,677,194	+2.31(+6.39%)
May 07, 2010	35.89	37.04	35.58	36.13	6,508,427	+0.09(+0.25%)
May 06, 2010	37.57	37.78	34.82	36.04	4,133,748	-1.58(-4.19%)
May 05, 2010	37.59	38.18	37.15	37.61	2,219,955	+0.01(+0.02%)
May 04, 2010	38.01	38.21	37.39	37.61	2,627,457	-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.