Indicators

Northern Trust (NQ: NTRS )

79.84 UNCHANGED

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 (%)
Mar 31, 2009	40.19	42.04	40.19	41.51	5,612,435	+1.96(+4.97%)
Mar 30, 2009	39.91	41.55	39.02	39.55	5,924,514	-3.82(-8.80%)
Mar 26, 2009	45.09	45.10	42.42	43.36	6,793,516	-1.44(-3.22%)
Mar 25, 2009	42.54	44.94	42.02	44.81	6,395,440	+2.53(+5.97%)
Mar 24, 2009	44.56	45.55	42.27	42.28	6,956,776	-2.55(-5.68%)
Mar 23, 2009	41.27	45.01	40.64	44.83	6,743,641	+4.71(+11.75%)
Mar 20, 2009	39.68	41.54	39.20	40.12	9,030,466	+0.85(+2.17%)
Mar 19, 2009	42.39	43.47	39.24	39.26	7,041,459	-3.60(-8.40%)
Mar 18, 2009	40.63	43.06	40.11	42.86	7,977,429	+1.25(+3.00%)
Mar 17, 2009	38.78	41.72	38.53	41.61	5,786,870	+3.10(+8.05%)
Mar 16, 2009	41.36	41.58	38.39	38.51	5,493,150	-2.24(-5.50%)
Mar 13, 2009	41.43	41.43	38.62	40.75	6,188,942	-0.22(-0.53%)
Mar 12, 2009	37.69	41.25	37.28	40.97	6,552,214	+2.76(+7.23%)
Mar 11, 2009	37.45	38.88	36.12	38.21	5,665,011	+0.90(+2.42%)
Mar 10, 2009	34.16	37.30	33.85	37.30	8,023,819	+4.08(+12.28%)
Mar 09, 2009	32.95	34.30	31.77	33.22	5,468,108	+0.35(+1.06%)
Mar 06, 2009	33.93	34.87	31.77	32.88	7,217,272	-0.87(-2.59%)
Mar 05, 2009	35.99	36.70	33.34	33.75	9,685,233	-3.07(-8.35%)
Mar 04, 2009	38.24	38.67	35.36	36.83	8,150,437	-0.87(-2.30%)

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.