Indicators

Northern Trust (NQ: NTRS )

82.78 +0.49 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.93	33.14	32.62	32.92	1,720,308	-0.12(-0.36%)
Jan 29, 2004	32.84	33.12	32.58	33.04	1,746,401	+0.10(+0.32%)
Jan 28, 2004	33.61	33.84	32.75	32.93	1,606,130	-0.85(-2.51%)
Jan 27, 2004	34.57	34.57	33.70	33.78	1,253,793	-0.67(-1.93%)
Jan 26, 2004	34.16	34.49	34.09	34.45	1,450,721	+0.03(+0.10%)
Jan 23, 2004	34.93	35.04	34.19	34.41	2,167,072	-0.73(-2.07%)
Jan 22, 2004	35.33	35.45	34.93	35.14	1,633,377	-0.07(-0.20%)
Jan 21, 2004	34.34	35.27	33.87	35.21	2,588,463	+0.60(+1.74%)
Jan 20, 2004	34.97	35.45	34.57	34.61	2,809,466	-0.34(-0.97%)
Jan 16, 2004	35.20	35.42	34.72	34.95	1,937,995	+0.07(+0.20%)
Jan 15, 2004	33.79	35.62	33.77	34.88	4,122,288	+1.17(+3.48%)
Jan 14, 2004	33.48	33.75	33.41	33.70	1,911,733	+0.26(+0.79%)
Jan 13, 2004	34.00	34.00	33.13	33.44	1,610,896	-0.39(-1.15%)
Jan 12, 2004	33.93	34.06	33.59	33.83	1,560,956	-0.02(-0.06%)
Jan 09, 2004	33.45	34.28	33.37	33.85	2,660,320	+0.48(+1.43%)
Jan 08, 2004	33.31	33.60	33.27	33.37	1,374,630	-0.13(-0.39%)
Jan 07, 2004	33.59	33.63	33.02	33.50	2,787,662	+0.44(+1.32%)
Jan 06, 2004	33.00	33.07	32.69	33.07	1,160,519	+0.32(+0.97%)
Jan 05, 2004	31.98	32.84	31.94	32.75	2,104,649	+0.71(+2.23%)

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.