Indicators

Northern Trust (NQ: NTRS )

82.08 +0.43 (+0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.34	39.99	37.78	39.99	5,247,320	+1.51(+3.93%)
May 28, 2009	37.18	38.67	36.81	38.48	5,003,014	+1.42(+3.84%)
May 27, 2009	38.03	38.05	36.97	37.05	5,131,897	-1.04(-2.73%)
May 26, 2009	35.45	38.10	35.45	38.10	4,787,161	+2.03(+5.62%)
May 22, 2009	35.75	36.49	35.31	36.07	4,315,994	+0.35(+0.97%)
May 21, 2009	35.04	35.90	34.96	35.72	5,017,323	+0.41(+1.16%)
May 20, 2009	36.78	37.52	35.14	35.31	6,536,668	-1.03(-2.82%)
May 19, 2009	37.53	38.05	36.17	36.34	6,802,796	-1.73(-4.55%)
May 18, 2009	37.84	38.11	36.58	38.07	7,749,510	+0.93(+2.50%)
May 15, 2009	37.89	38.15	37.01	37.15	4,360,260	-1.01(-2.64%)
May 14, 2009	36.85	38.26	36.60	38.15	6,636,562	+1.80(+4.96%)
May 13, 2009	36.44	37.27	36.08	36.35	7,090,631	-0.77(-2.07%)
May 12, 2009	36.68	38.10	36.10	37.12	6,743,171	+0.55(+1.52%)
May 11, 2009	37.35	37.58	36.51	36.56	6,563,321	-1.79(-4.67%)
May 08, 2009	36.86	38.36	35.74	38.35	9,610,479	+2.04(+5.62%)
May 07, 2009	39.35	39.35	35.74	36.31	10,495,685	-2.12(-5.52%)
May 06, 2009	38.03	38.82	37.06	38.44	7,640,009	+1.30(+3.49%)
May 05, 2009	37.59	37.87	36.76	37.14	6,190,744	-1.46(-3.77%)
May 04, 2009	37.54	39.05	36.56	38.59	7,787,967	+1.98(+5.42%)

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.