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 (%)
Sep 29, 2006	40.48	40.63	40.31	40.53	1,094,485	-0.06(-0.15%)
Sep 28, 2006	40.63	40.79	40.48	40.59	873,714	+0.08(+0.21%)
Sep 27, 2006	40.38	40.76	40.16	40.51	1,519,221	+0.18(+0.45%)
Sep 26, 2006	40.09	40.45	39.80	40.33	1,638,180	+0.16(+0.40%)
Sep 25, 2006	39.74	40.29	39.47	40.17	1,461,329	+0.47(+1.19%)
Sep 22, 2006	39.89	39.99	39.51	39.70	952,026	-0.26(-0.64%)
Sep 21, 2006	40.33	40.58	39.70	39.95	1,775,115	-0.18(-0.45%)
Sep 20, 2006	40.02	40.34	39.85	40.13	1,724,745	+0.33(+0.82%)
Sep 19, 2006	39.69	39.91	39.59	39.81	1,489,876	+0.26(+0.67%)
Sep 18, 2006	39.68	39.86	39.17	39.55	1,547,204	-0.20(-0.51%)
Sep 15, 2006	39.66	40.19	39.39	39.75	2,805,335	+0.31(+0.77%)
Sep 14, 2006	39.26	39.49	39.07	39.44	1,073,513	-0.08(-0.19%)
Sep 13, 2006	39.27	39.61	39.16	39.52	1,373,583	+0.12(+0.32%)
Sep 12, 2006	39.06	39.41	38.80	39.39	1,522,137	+0.37(+0.96%)
Sep 11, 2006	38.95	39.16	38.87	39.02	996,785	-0.17(-0.42%)
Sep 08, 2006	38.78	39.19	38.61	39.18	1,780,464	+0.56(+1.45%)
Sep 07, 2006	38.64	39.02	38.56	38.62	884,589	-0.22(-0.57%)
Sep 06, 2006	39.36	39.36	38.71	38.84	968,872	-0.36(-0.92%)
Sep 05, 2006	39.08	39.36	38.96	39.21	1,578,883	+0.26(+0.68%)

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.