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 (%)
May 28, 2004 28.90 28.92 28.57 28.66 1,004,813 -0.19(-0.67%)
May 27, 2004 29.06 29.10 28.63 28.85 1,146,602 +0.09(+0.32%)
May 26, 2004 28.46 29.00 28.42 28.76 1,321,216 +0.10(+0.35%)
May 25, 2004 27.92 28.66 27.81 28.66 1,857,196 +0.66(+2.36%)
May 24, 2004 27.72 28.08 27.66 28.00 1,665,796 +0.33(+1.21%)
May 21, 2004 27.57 27.90 27.43 27.66 1,390,911 +0.24(+0.88%)
May 20, 2004 27.30 27.56 27.24 27.42 1,170,284 +0.03(+0.12%)
May 19, 2004 27.27 27.96 27.25 27.39 2,073,027 +0.13(+0.47%)
May 18, 2004 27.00 27.66 26.92 27.26 1,916,700 +0.43(+1.62%)
May 17, 2004 26.97 27.04 26.47 26.83 1,592,503 -0.23(-0.84%)
May 14, 2004 27.19 27.54 27.01 27.05 1,515,314 -0.18(-0.66%)
May 13, 2004 27.25 28.00 26.95 27.23 1,793,346 -0.01(-0.05%)
May 12, 2004 26.99 27.25 26.45 27.25 2,240,297 +0.27(+0.99%)
May 11, 2004 26.98 27.31 26.64 26.98 2,212,418 +0.06(+0.22%)
May 10, 2004 27.09 27.17 26.54 26.92 2,444,587 -0.33(-1.20%)
May 07, 2004 28.32 28.45 27.13 27.25 2,853,916 -1.28(-4.49%)
May 06, 2004 28.78 28.78 28.24 28.53 1,084,251 -0.35(-1.22%)
May 05, 2004 28.62 29.16 28.52 28.88 1,668,494 +0.29(+1.00%)
May 04, 2004 28.20 28.70 28.12 28.60 2,058,189 +0.36(+1.28%)
May 03, 2004 28.12 28.44 28.08 28.24 1,935,735 +0.07(+0.26%)
Apr 30, 2004 28.28 28.50 28.03 28.16 2,037,955 -0.05(-0.19%)
Apr 29, 2004 28.46 28.72 28.01 28.22 2,877,148 -0.20(-0.70%)
Apr 28, 2004 29.63 29.63 28.40 28.42 2,579,181 -1.04(-3.53%)
Apr 27, 2004 29.39 29.72 29.25 29.46 1,619,332 +0.13(+0.46%)
Apr 26, 2004 29.85 30.15 29.16 29.32 3,026,581 -0.53(-1.79%)
Apr 23, 2004 29.82 29.95 29.47 29.86 1,319,867 -0.08(-0.27%)
Apr 22, 2004 29.48 30.05 29.02 29.94 2,109,749 +0.59(+2.02%)
Apr 21, 2004 29.38 29.78 29.11 29.34 1,923,295 +0.02(+0.07%)
Apr 20, 2004 29.56 30.13 29.23 29.32 2,910,272 -0.19(-0.63%)
Apr 19, 2004 29.72 29.79 29.29 29.51 2,386,432 -0.29(-0.99%)
Apr 16, 2004 29.30 29.80 29.16 29.80 1,612,438 +0.59(+2.01%)
Apr 15, 2004 29.26 29.96 28.85 29.22 2,091,763 -0.15(-0.50%)
Apr 14, 2004 30.68 30.69 29.24 29.36 3,496,164 -1.44(-4.68%)
Apr 13, 2004 31.75 31.82 30.66 30.80 1,865,440 -0.69(-2.18%)
Apr 12, 2004 31.29 31.66 31.20 31.49 792,429 +0.24(+0.77%)
Apr 08, 2004 31.66 31.75 31.13 31.25 1,771,014 -0.37(-1.16%)
Apr 07, 2004 32.12 32.12 31.58 31.62 1,269,356 -0.26(-0.82%)
Apr 06, 2004 31.47 32.01 31.35 31.88 1,838,011 +0.36(+1.14%)
Apr 05, 2004 31.02 31.52 31.02 31.52 1,707,164 +0.40(+1.29%)
Apr 02, 2004 31.56 31.66 31.04 31.12 2,361,552 -0.19(-0.62%)
Apr 01, 2004 30.94 31.46 30.90 31.31 1,143,605 +0.23(+0.73%)
Mar 31, 2004 31.04 31.26 30.76 31.08 1,729,946 +0.29(+0.93%)
Mar 30, 2004 30.65 30.90 30.46 30.80 1,330,359 +0.16(+0.52%)
Mar 29, 2004 30.47 30.75 30.30 30.64 2,144,372 +0.16(+0.53%)
Mar 26, 2004 30.53 30.72 30.30 30.48 2,197,730 -0.14(-0.46%)
Mar 25, 2004 30.16 30.80 30.16 30.62 1,406,349 +0.45(+1.50%)
Mar 24, 2004 30.46 30.59 30.15 30.16 1,240,879 -0.28(-0.92%)
Mar 23, 2004 30.74 30.79 30.38 30.44 1,253,319 -0.19(-0.63%)
Mar 22, 2004 30.86 31.16 30.38 30.64 1,359,885 -0.63(-2.03%)
Mar 19, 2004 31.64 31.76 31.26 31.27 1,324,663 -0.33(-1.03%)
Mar 18, 2004 31.94 31.96 31.35 31.60 1,382,218 -0.44(-1.37%)
Mar 17, 2004 31.60 32.20 31.49 32.04 949,057 +0.61(+1.95%)
Mar 16, 2004 31.01 31.66 30.99 31.42 1,666,396 +0.71(+2.30%)
Mar 15, 2004 31.42 31.45 30.64 30.72 1,074,809 -0.86(-2.73%)
Mar 12, 2004 30.92 31.68 30.86 31.58 1,148,551 +0.73(+2.38%)
Mar 11, 2004 31.62 31.70 30.84 30.84 1,302,181 -0.91(-2.86%)
Mar 10, 2004 32.19 32.49 31.60 31.75 1,064,616 -0.55(-1.71%)
Mar 09, 2004 32.89 32.95 32.23 32.31 1,198,162 -0.74(-2.24%)
Mar 08, 2004 33.36 33.50 32.98 33.05 850,434 -0.35(-1.04%)
Mar 05, 2004 32.99 33.53 32.93 33.39 1,542,143 +0.45(+1.38%)
Mar 04, 2004 32.91 33.16 32.81 32.94 1,004,813 -0.16(-0.48%)
Mar 03, 2004 32.97 33.15 32.89 33.10 798,425 +0.15(+0.47%)
Mar 02, 2004 33.10 33.25 32.82 32.95 822,406 -0.13(-0.38%)
Mar 01, 2004 33.19 33.29 32.91 33.07 900,495 -0.05(-0.16%)
Feb 27, 2004 33.22 33.32 32.87 33.13 1,247,773 +0.09(+0.26%)
Feb 26, 2004 32.99 33.30 32.79 33.04 1,214,499 +0.01(+0.04%)
Feb 25, 2004 32.39 33.19 32.36 33.03 2,483,107 +0.65(+2.00%)
Feb 24, 2004 32.23 32.51 32.15 32.38 1,962,714 +0.16(+0.50%)
Feb 23, 2004 32.41 32.46 32.17 32.22 1,597,300 -0.26(-0.80%)
Feb 20, 2004 32.68 32.86 32.13 32.48 1,569,122 -0.08(-0.25%)
Feb 19, 2004 32.65 32.74 32.34 32.56 1,434,677 +0.04(+0.13%)
Feb 18, 2004 32.75 32.87 32.39 32.52 1,197,413 -0.20(-0.62%)
Feb 17, 2004 32.74 32.91 32.63 32.72 980,083 +0.05(+0.14%)
Feb 13, 2004 32.13 32.68 32.13 32.67 1,940,831 +0.49(+1.51%)
Feb 12, 2004 32.26 32.27 31.88 32.19 1,124,120 -0.08(-0.25%)
Feb 11, 2004 31.78 32.30 31.62 32.27 981,282 +0.49(+1.53%)
Feb 10, 2004 31.70 31.95 31.60 31.78 833,198 -0.01(-0.04%)
Feb 09, 2004 31.89 31.95 31.67 31.79 909,488 -0.13(-0.42%)
Feb 06, 2004 31.30 32.02 31.22 31.93 1,122,022 +0.71(+2.26%)
Feb 05, 2004 31.05 31.32 30.86 31.22 942,912 +0.10(+0.33%)
Feb 04, 2004 31.46 31.56 30.91 31.12 1,356,438 -0.46(-1.46%)
Feb 03, 2004 31.74 31.82 31.46 31.58 935,268 -0.31(-0.96%)
Feb 02, 2004 31.60 32.11 31.40 31.88 1,882,826 +0.22(+0.70%)
Jan 30, 2004 31.67 31.88 31.37 31.66 1,788,550 -0.11(-0.36%)
Jan 29, 2004 31.59 31.85 31.34 31.78 1,815,679 +0.10(+0.32%)
Jan 28, 2004 32.33 32.55 31.50 31.68 1,669,843 -0.81(-2.51%)
Jan 27, 2004 33.25 33.25 32.42 32.49 1,303,530 -0.64(-1.93%)
Jan 26, 2004 32.85 33.17 32.79 33.13 1,508,269 +0.03(+0.10%)
Jan 23, 2004 33.59 33.71 32.89 33.10 2,253,037 -0.70(-2.07%)
Jan 22, 2004 33.98 34.10 33.59 33.80 1,698,171 -0.07(-0.20%)
Jan 21, 2004 33.03 33.93 32.58 33.87 2,691,144 +0.58(+1.74%)
Jan 20, 2004 33.63 34.09 33.25 33.29 2,920,914 -0.33(-0.97%)
Jan 16, 2004 33.86 34.07 33.40 33.61 2,014,873 +0.07(+0.20%)
Jan 15, 2004 32.51 34.26 32.49 33.55 4,285,814 +1.13(+3.48%)
Jan 14, 2004 32.20 32.47 32.14 32.42 1,987,569 +0.25(+0.79%)
Jan 13, 2004 32.70 32.70 31.86 32.17 1,674,798 -0.37(-1.15%)
Jan 12, 2004 32.64 32.76 32.31 32.54 1,622,877 -0.02(-0.06%)
Jan 09, 2004 32.18 32.97 32.10 32.56 2,765,851 +0.46(+1.43%)
Jan 08, 2004 32.04 32.31 32.00 32.10 1,429,160 -0.13(-0.39%)
Jan 07, 2004 32.31 32.35 31.76 32.23 2,898,244 +0.42(+1.32%)
Jan 06, 2004 31.74 31.80 31.44 31.80 1,206,555 +0.31(+0.97%)
Jan 05, 2004 30.76 31.59 30.72 31.50 2,188,137 +0.69(+2.23%)
Jan 02, 2004 31.02 31.19 30.66 30.81 1,424,335 -0.07(-0.22%)
Dec 31, 2003 30.69 30.98 30.53 30.88 1,153,497 +0.23(+0.74%)
Dec 30, 2003 30.30 30.85 30.30 30.65 1,228,028 +0.24(+0.79%)
Dec 29, 2003 30.32 30.41 30.13 30.41 1,321,360 +0.04(+0.13%)
Dec 26, 2003 30.22 30.40 30.12 30.37 362,858 +0.15(+0.51%)
Dec 24, 2003 30.34 30.35 30.18 30.22 349,899 -0.18(-0.59%)
Dec 23, 2003 30.24 30.54 30.09 30.40 1,095,453 +0.26(+0.86%)
Dec 22, 2003 29.82 30.22 29.64 30.14 1,613,396 +0.23(+0.76%)
Dec 19, 2003 29.76 30.24 29.70 29.91 1,323,701 +0.08(+0.27%)
Dec 18, 2003 29.53 29.90 29.40 29.83 2,068,621 +0.27(+0.93%)
Dec 17, 2003 30.00 30.03 29.44 29.56 1,564,754 -0.54(-1.80%)
Dec 16, 2003 29.75 30.16 29.68 30.10 672,262 +0.27(+0.89%)
Dec 15, 2003 30.26 30.32 29.68 29.83 1,282,756 -0.18(-0.60%)
Dec 12, 2003 30.16 30.26 29.94 30.01 863,819 -0.23(-0.75%)
Dec 11, 2003 30.09 30.40 30.06 30.24 1,275,052 +0.20(+0.67%)
Dec 10, 2003 30.10 30.40 29.96 30.04 1,319,119 -0.05(-0.18%)
Dec 09, 2003 30.49 30.55 30.08 30.09 2,031,113 -0.21(-0.68%)
Dec 08, 2003 29.82 30.46 29.76 30.30 1,417,241 +0.47(+1.59%)
Dec 05, 2003 30.06 30.24 29.91 29.82 745,123 -0.47(-1.54%)
Dec 04, 2003 30.46 30.49 30.12 30.29 1,146,235 -0.21(-0.70%)
Dec 03, 2003 30.54 30.99 30.41 30.50 964,083 -0.07(-0.24%)
Dec 02, 2003 30.25 30.71 30.19 30.58 1,909,415 +0.33(+1.08%)
Dec 01, 2003 30.05 30.36 29.99 30.25 1,238,110 +0.30(+1.00%)
Nov 28, 2003 30.00 30.16 29.90 29.95 450,917 -0.06(-0.20%)
Nov 26, 2003 30.01 30.09 29.77 30.01 1,164,199 +0.19(+0.63%)
Nov 25, 2003 29.92 30.02 29.70 29.82 1,403,593 -0.13(-0.45%)
Nov 24, 2003 29.66 30.21 29.59 29.96 1,237,391 +0.29(+0.99%)
Nov 21, 2003 29.42 29.73 29.42 29.66 1,125,288 +0.24(+0.82%)
Nov 20, 2003 29.88 29.90 29.40 29.42 1,267,478 -0.43(-1.45%)
Nov 19, 2003 29.72 29.91 29.58 29.86 1,396,404 +0.25(+0.86%)
Nov 18, 2003 30.12 30.22 29.60 29.60 1,835,842 -0.48(-1.60%)
Nov 17, 2003 30.17 30.26 29.84 30.08 1,542,443 -0.23(-0.75%)
Nov 14, 2003 31.32 31.33 30.26 30.31 1,785,657 -0.88(-2.82%)
Nov 13, 2003 31.30 31.39 31.06 31.19 881,030 -0.19(-0.62%)
Nov 12, 2003 31.10 31.40 31.02 31.38 691,729 +0.20(+0.64%)
Nov 11, 2003 31.24 31.28 31.02 31.18 696,641 -0.06(-0.19%)
Nov 10, 2003 31.65 31.69 30.95 31.24 1,043,320 -0.13(-0.43%)
Nov 07, 2003 31.36 31.87 31.34 31.38 1,679,426 +0.10(+0.32%)
Nov 06, 2003 30.72 31.30 30.57 31.28 1,060,195 +0.54(+1.76%)
Nov 05, 2003 31.00 31.06 30.52 30.74 1,892,557 -0.37(-1.20%)
Nov 04, 2003 31.29 31.36 31.02 31.11 776,620 -0.21(-0.66%)
Nov 03, 2003 31.05 31.39 30.78 31.32 896,402 +0.29(+0.95%)
Oct 31, 2003 31.00 31.16 30.86 31.02 762,879 +0.16(+0.52%)
Oct 30, 2003 30.88 31.20 30.86 30.86 727,715 -0.02(-0.06%)
Oct 29, 2003 30.92 31.03 30.72 30.88 1,201,419 -0.14(-0.45%)
Oct 28, 2003 30.78 31.09 30.72 31.02 1,662,152 +0.26(+0.85%)
Oct 27, 2003 30.75 31.12 30.60 30.76 1,203,558 +0.21(+0.70%)
Oct 24, 2003 30.35 30.58 30.06 30.55 1,270,705 +0.09(+0.31%)
Oct 23, 2003 30.38 30.66 30.12 30.46 1,416,841 -0.07(-0.24%)
Oct 22, 2003 31.15 31.15 30.47 30.53 1,377,871 -0.72(-2.31%)
Oct 21, 2003 31.35 31.48 31.12 31.25 1,631,476 -0.07(-0.23%)
Oct 20, 2003 31.24 31.49 31.06 31.32 1,120,042 +0.13(+0.41%)
Oct 17, 2003 31.62 31.79 30.95 31.20 2,332,797 -0.75(-2.34%)
Oct 16, 2003 32.04 32.17 31.74 31.95 924,481 -0.09(-0.29%)
Oct 15, 2003 32.16 32.53 31.68 32.04 2,676,251 +0.19(+0.61%)
Oct 14, 2003 31.03 32.00 30.99 31.84 2,696,019 +0.60(+1.92%)
Oct 13, 2003 30.56 31.26 30.49 31.24 731,655 +0.72(+2.36%)
Oct 10, 2003 30.60 30.72 30.35 30.52 847,057 -0.11(-0.35%)
Oct 09, 2003 30.46 31.01 30.44 30.63 1,661,273 +0.37(+1.21%)
Oct 08, 2003 30.40 30.54 30.16 30.26 1,507,370 -0.07(-0.22%)
Oct 07, 2003 30.19 30.36 29.73 30.33 2,216,257 +0.23(+0.75%)
Oct 06, 2003 29.58 30.26 29.36 30.10 2,497,497 +1.01(+3.49%)
Oct 03, 2003 29.18 29.65 28.86 29.09 2,212,970 +0.42(+1.47%)
Oct 02, 2003 28.82 28.82 28.29 28.67 2,598,450 -0.37(-1.29%)
Oct 01, 2003 28.31 29.05 28.22 29.04 1,205,338 +0.79(+2.79%)
Sep 30, 2003 28.54 28.54 27.96 28.26 1,081,597 -0.32(-1.12%)
Sep 29, 2003 27.97 28.61 27.93 28.58 1,373,125 +0.66(+2.37%)
Sep 26, 2003 28.19 28.26 27.89 27.92 1,647,624 -0.38(-1.34%)
Sep 25, 2003 28.52 28.84 28.22 28.30 1,596,200 -0.49(-1.71%)
Sep 24, 2003 29.30 29.37 28.75 28.79 1,935,060 -0.32(-1.10%)
Sep 22, 2003 29.12 29.14 28.80 29.11 1,607,026 -0.21(-0.73%)
Sep 19, 2003 29.34 29.40 29.02 29.32 1,087,274 +0.09(+0.32%)
Sep 18, 2003 27.98 29.40 27.98 29.23 1,602,217 +1.06(+3.77%)
Sep 17, 2003 27.92 28.28 27.88 28.17 876,482 +0.20(+0.72%)
Sep 16, 2003 27.55 28.07 27.55 27.97 1,395,403 +0.33(+1.18%)
Sep 15, 2003 27.75 27.76 27.49 27.64 1,482,340 -0.13(-0.48%)
Sep 12, 2003 27.80 27.88 27.55 27.78 1,327,361 -0.01(-0.02%)
Sep 11, 2003 27.74 28.00 27.71 27.78 1,536,297 +0.04(+0.14%)
Sep 10, 2003 28.37 28.44 27.64 27.74 1,293,937 -0.70(-2.46%)
Sep 09, 2003 28.51 28.59 28.22 28.44 1,671,192 -0.07(-0.26%)
Sep 08, 2003 28.50 28.69 28.46 28.52 2,160,709 +0.04(+0.14%)
Sep 05, 2003 28.82 28.98 28.36 28.48 1,522,658 -0.37(-1.27%)
Sep 04, 2003 28.83 28.96 28.74 28.84 1,393,159 -0.03(-0.12%)
Sep 03, 2003 28.86 29.17 28.63 28.88 1,666,845 +0.08(+0.28%)
Sep 02, 2003 28.16 29.00 27.80 28.80 1,991,941 +0.61(+2.18%)
Aug 29, 2003 28.02 28.21 27.79 28.18 1,076,457 +0.06(+0.21%)
Aug 28, 2003 28.15 28.20 27.71 28.12 1,607,042 -0.05(-0.19%)
Aug 27, 2003 28.32 28.44 28.02 28.18 2,105,252 -0.20(-0.71%)
Aug 26, 2003 28.08 28.52 27.86 28.38 2,012,175 +0.13(+0.45%)
Aug 25, 2003 28.36 28.44 28.07 28.25 1,823,023 -0.17(-0.59%)
Aug 22, 2003 29.08 29.22 28.39 28.42 1,878,629 -0.53(-1.84%)
Aug 21, 2003 29.10 29.26 28.64 28.95 1,847,604 -0.15(-0.50%)
Aug 20, 2003 28.98 29.30 28.89 29.10 1,285,244 -0.01(-0.02%)
Aug 19, 2003 28.93 29.28 28.81 29.10 990,724 +0.13(+0.46%)
Aug 18, 2003 28.70 29.03 28.62 28.97 1,237,731 +0.25(+0.86%)
Aug 15, 2003 29.00 29.04 28.20 28.72 757,807 -0.31(-1.08%)
Aug 14, 2003 28.64 29.10 28.37 29.04 1,193,516 +0.41(+1.42%)
Aug 13, 2003 28.57 28.84 28.35 28.63 1,487,436 -0.23(-0.79%)
Aug 12, 2003 28.40 28.86 28.40 28.86 1,285,693 +0.43(+1.50%)
Aug 11, 2003 28.56 28.68 28.16 28.43 919,080 +0.02(+0.07%)
Aug 08, 2003 28.64 28.69 28.22 28.41 1,194,715 -0.07(-0.26%)
Aug 07, 2003 28.09 28.54 27.86 28.48 1,760,522 +0.37(+1.31%)
Aug 06, 2003 27.67 28.42 27.64 28.12 2,162,358 +0.29(+1.05%)
Aug 05, 2003 28.46 28.55 27.82 27.82 1,964,662 -0.65(-2.30%)
Aug 04, 2003 28.37 28.59 27.76 28.48 1,918,199 -0.04(-0.14%)
Aug 01, 2003 29.18 29.22 28.42 28.52 1,954,620 -0.69(-2.35%)
Jul 31, 2003 29.38 29.78 29.09 29.20 2,010,826 +0.23(+0.78%)
Jul 30, 2003 28.92 29.65 28.89 28.98 2,418,357 +0.03(+0.09%)
Jul 29, 2003 29.20 29.37 28.72 28.95 1,856,747 -0.21(-0.71%)
Jul 28, 2003 29.29 29.38 28.88 29.16 1,738,489 -0.15(-0.50%)
Jul 25, 2003 28.87 29.34 28.44 29.30 2,569,739 +0.45(+1.55%)
Jul 24, 2003 29.09 29.36 28.84 28.86 1,989,393 -0.10(-0.35%)
Jul 23, 2003 29.26 29.29 28.76 28.96 1,625,028 -0.24(-0.82%)
Jul 22, 2003 28.60 29.38 28.59 29.20 2,514,282 +0.57(+1.98%)
Jul 21, 2003 28.68 28.81 28.42 28.63 1,534,948 -0.14(-0.49%)
Jul 18, 2003 28.20 28.78 28.16 28.77 1,586,958 +0.40(+1.41%)
Jul 17, 2003 28.73 28.92 28.22 28.37 2,034,208 -0.63(-2.16%)
Jul 16, 2003 29.42 29.52 28.77 29.00 1,974,405 -0.17(-0.57%)
Jul 15, 2003 29.32 29.81 29.07 29.16 2,112,746 +0.03(+0.11%)
Jul 14, 2003 28.66 29.46 28.61 29.13 1,647,360 +0.86(+3.04%)
Jul 11, 2003 28.15 28.74 28.14 28.27 1,437,974 +0.03(+0.09%)
Jul 10, 2003 28.62 28.67 27.98 28.24 2,396,324 -0.37(-1.28%)
Jul 09, 2003 28.62 28.83 28.32 28.61 1,899,313 -0.18(-0.63%)
Jul 08, 2003 28.38 28.83 28.06 28.79 1,767,866 +0.45(+1.60%)
Jul 07, 2003 27.79 28.58 27.73 28.34 1,190,218 +0.75(+2.71%)
Jul 03, 2003 27.33 27.98 27.14 27.59 981,282 +0.11(+0.39%)
Jul 02, 2003 27.49 27.61 27.38 27.48 2,179,630 -0.01(-0.02%)
Jul 01, 2003 27.62 27.71 27.18 27.49 2,694,141 -0.27(-0.96%)
Jun 30, 2003 27.56 28.21 27.53 27.75 2,534,516 +0.20(+0.73%)
Jun 27, 2003 27.59 27.83 27.42 27.55 1,688,415 +0.00(+0.00%)
Jun 26, 2003 27.20 27.56 27.03 27.55 1,781,356 +0.41(+1.52%)
Jun 25, 2003 26.83 27.68 26.69 27.14 2,947,893 +0.43(+1.62%)
Jun 24, 2003 26.10 26.98 26.09 26.71 3,892,604 +0.90(+3.49%)
Jun 23, 2003 26.15 26.63 25.67 25.81 1,745,983 -0.50(-1.90%)
Jun 20, 2003 26.22 26.62 26.05 26.31 1,483,689 +0.20(+0.77%)
Jun 19, 2003 26.95 27.10 26.05 26.11 1,822,723 -1.03(-3.79%)
Jun 18, 2003 26.95 27.15 26.65 27.13 1,579,763 +0.03(+0.10%)
Jun 17, 2003 26.96 27.26 26.59 27.11 1,701,318 +0.13(+0.49%)
Jun 16, 2003 26.07 26.99 26.02 26.97 2,041,402 +0.99(+3.80%)
Jun 13, 2003 26.39 26.55 25.83 25.99 1,434,677 -0.39(-1.47%)
Jun 12, 2003 26.36 26.55 25.91 26.37 1,160,092 +0.09(+0.36%)
Jun 11, 2003 25.77 26.28 25.55 26.28 1,122,471 +0.52(+2.02%)
Jun 10, 2003 25.39 25.85 25.39 25.76 1,431,529 +0.41(+1.60%)
Jun 09, 2003 26.36 26.61 25.23 25.35 2,796,811 -1.36(-5.09%)
Jun 06, 2003 26.85 27.22 26.49 26.71 1,601,496 -0.14(-0.52%)
Jun 05, 2003 26.48 26.90 26.35 26.85 1,835,014 +0.16(+0.60%)
Jun 04, 2003 26.07 26.79 26.05 26.69 1,391,211 +0.50(+1.91%)
Jun 03, 2003 26.11 26.31 25.93 26.19 1,309,375 +0.05(+0.20%)
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.