Indicators

Northern Trust (NQ: NTRS )

90.07 +0.14 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	29.15	29.17	28.82	28.91	996,032	-0.20(-0.67%)
May 27, 2004	29.31	29.35	28.88	29.10	1,136,582	+0.09(+0.33%)
May 26, 2004	28.71	29.25	28.67	29.01	1,309,669	+0.10(+0.35%)
May 25, 2004	28.16	28.91	28.05	28.91	1,840,965	+0.67(+2.36%)
May 24, 2004	27.97	28.32	27.91	28.24	1,651,238	+0.34(+1.21%)
May 21, 2004	27.81	28.14	27.68	27.91	1,378,755	+0.24(+0.88%)
May 20, 2004	27.54	27.80	27.48	27.66	1,160,056	+0.03(+0.12%)
May 19, 2004	27.52	28.21	27.49	27.63	2,054,910	+0.13(+0.47%)
May 18, 2004	27.24	27.90	27.16	27.50	1,899,949	+0.44(+1.62%)
May 17, 2004	27.21	27.28	26.71	27.06	1,578,586	-0.23(-0.84%)
May 14, 2004	27.43	27.78	27.25	27.29	1,502,071	-0.18(-0.66%)
May 13, 2004	27.49	28.25	27.19	27.47	1,777,673	-0.01(-0.05%)
May 12, 2004	27.23	27.49	26.69	27.49	2,220,717	+0.27(+0.99%)
May 11, 2004	27.22	27.56	26.88	27.22	2,193,083	+0.06(+0.22%)
May 10, 2004	27.33	27.41	26.77	27.16	2,423,222	-0.33(-1.20%)
May 07, 2004	28.57	28.70	27.37	27.49	2,828,974	-1.29(-4.49%)
May 06, 2004	29.04	29.04	28.48	28.78	1,074,775	-0.36(-1.22%)
May 05, 2004	28.87	29.41	28.77	29.14	1,653,912	+0.29(+1.00%)
May 04, 2004	28.44	28.95	28.37	28.85	2,040,201	+0.36(+1.28%)

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.