Indicators

Northern Trust (NQ: NTRS )

80.55 -2.23 (-2.69%)

Streaming Delayed Price Updated: 2:14 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.35	40.01	37.79	40.00	5,245,338	+1.51(+3.93%)
May 28, 2009	37.19	38.69	36.82	38.49	5,001,124	+1.42(+3.84%)
May 27, 2009	38.04	38.06	36.99	37.07	5,129,958	-1.04(-2.73%)
May 26, 2009	35.46	38.11	35.46	38.11	4,785,352	+2.03(+5.62%)
May 22, 2009	35.76	36.50	35.33	36.08	4,314,364	+0.35(+0.97%)
May 21, 2009	35.05	35.91	34.97	35.74	5,015,427	+0.41(+1.16%)
May 20, 2009	36.79	37.53	35.15	35.33	6,534,198	-1.03(-2.82%)
May 19, 2009	37.55	38.06	36.18	36.35	6,800,226	-1.73(-4.55%)
May 18, 2009	37.85	38.12	36.60	38.09	7,746,583	+0.93(+2.50%)
May 15, 2009	37.90	38.17	37.03	37.16	4,358,612	-1.01(-2.64%)
May 14, 2009	36.86	38.28	36.61	38.17	6,634,055	+1.80(+4.96%)
May 13, 2009	36.46	37.28	36.09	36.36	7,087,952	-0.77(-2.07%)
May 12, 2009	36.69	38.12	36.12	37.13	6,740,624	+0.56(+1.52%)
May 11, 2009	37.36	37.60	36.53	36.58	6,560,841	-1.79(-4.67%)
May 08, 2009	36.87	38.37	35.76	38.37	9,606,849	+2.04(+5.62%)
May 07, 2009	39.37	39.37	35.76	36.33	10,491,720	-2.12(-5.52%)
May 06, 2009	38.04	38.84	37.08	38.45	7,637,123	+1.30(+3.49%)
May 05, 2009	37.60	37.89	36.78	37.15	6,188,405	-1.46(-3.77%)
May 04, 2009	37.55	39.07	36.58	38.61	7,785,025	+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.