Indicators

Northern Trust (NQ: NTRS )

79.84 -2.94 (-3.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.57	40.06	38.18	38.55	5,167,807	-0.90(-2.27%)
Feb 26, 2009	41.34	41.66	38.86	39.44	5,950,944	-0.90(-2.24%)
Feb 25, 2009	41.39	41.63	38.96	40.34	6,714,034	-1.84(-4.36%)
Feb 24, 2009	38.56	42.19	38.21	42.18	7,069,705	+4.24(+11.17%)
Feb 23, 2009	40.12	40.36	37.89	37.94	3,869,757	-1.26(-3.20%)
Feb 20, 2009	37.51	40.05	36.95	39.20	7,486,977	+0.99(+2.58%)
Feb 19, 2009	40.47	40.65	38.21	38.21	4,935,372	-1.35(-3.42%)
Feb 18, 2009	39.17	39.95	38.09	39.57	4,576,391	+1.13(+2.94%)
Feb 17, 2009	39.10	39.46	37.55	38.44	5,256,143	-1.53(-3.82%)
Feb 13, 2009	40.87	41.58	39.96	39.96	3,117,328	-1.69(-4.06%)
Feb 12, 2009	39.89	41.91	39.69	41.66	5,921,260	-0.68(-1.61%)
Feb 11, 2009	40.37	42.68	40.14	42.34	4,738,270	+2.11(+5.24%)
Feb 10, 2009	42.61	43.24	40.05	40.23	5,440,555	-3.02(-6.98%)
Feb 09, 2009	42.87	43.77	42.34	43.24	2,928,422	+0.49(+1.14%)
Feb 06, 2009	41.07	42.88	41.07	42.76	5,280,410	+0.89(+2.12%)
Feb 05, 2009	39.96	43.13	39.28	41.87	6,739,822	+1.31(+3.23%)
Feb 04, 2009	41.28	42.17	40.29	40.56	4,951,567	-0.34(-0.83%)
Feb 03, 2009	41.75	42.76	39.93	40.90	6,549,242	-0.97(-2.32%)

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.