Skip to main content

Northern Trust (NQ: NTRS )

88.60 -0.83 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 29.63 30.03 29.33 29.45 1,994,006 +0.23(+0.78%)
Jul 30, 2003 29.16 29.90 29.13 29.22 2,398,128 +0.03(+0.09%)
Jul 29, 2003 29.44 29.62 28.96 29.19 1,841,215 -0.21(-0.71%)
Jul 28, 2003 29.54 29.62 29.12 29.40 1,723,947 -0.15(-0.50%)
Jul 25, 2003 29.11 29.59 28.68 29.55 2,548,243 +0.45(+1.55%)
Jul 24, 2003 29.33 29.61 29.08 29.10 1,972,752 -0.10(-0.35%)
Jul 23, 2003 29.50 29.54 29.00 29.20 1,611,435 -0.24(-0.82%)
Jul 22, 2003 28.84 29.62 28.83 29.44 2,493,250 +0.57(+1.98%)
Jul 21, 2003 28.92 29.05 28.66 28.87 1,522,109 -0.14(-0.49%)
Jul 18, 2003 28.43 29.03 28.40 29.01 1,573,683 +0.40(+1.41%)
Jul 17, 2003 28.97 29.17 28.46 28.61 2,017,192 -0.63(-2.16%)
Jul 16, 2003 29.66 29.77 29.01 29.24 1,957,889 -0.17(-0.57%)
Jul 15, 2003 29.57 30.06 29.31 29.41 2,095,073 +0.03(+0.11%)
Jul 14, 2003 28.90 29.70 28.85 29.38 1,633,580 +0.87(+3.04%)
Jul 11, 2003 28.39 28.98 28.38 28.51 1,425,946 +0.03(+0.09%)
Jul 10, 2003 28.86 28.91 28.21 28.48 2,376,279 -0.37(-1.28%)
Jul 09, 2003 28.86 29.07 28.56 28.85 1,883,426 -0.18(-0.63%)
Jul 08, 2003 28.61 29.07 28.29 29.03 1,753,078 +0.46(+1.60%)
Jul 07, 2003 28.02 28.82 27.96 28.57 1,180,262 +0.75(+2.71%)
Jul 03, 2003 27.56 28.21 27.37 27.82 973,073 +0.11(+0.39%)
Jul 02, 2003 27.72 27.84 27.61 27.71 2,161,398 -0.01(-0.02%)
Jul 01, 2003 27.85 27.94 27.41 27.72 2,671,605 -0.27(-0.96%)
Jun 30, 2003 27.79 28.45 27.76 27.99 2,513,315 +0.20(+0.73%)
Jun 27, 2003 27.82 28.06 27.65 27.79 1,674,291 +0.00(+0.00%)
Jun 26, 2003 27.43 27.79 27.26 27.79 1,766,455 +0.42(+1.52%)
Jun 25, 2003 27.05 27.92 26.92 27.37 2,923,234 +0.44(+1.62%)
Jun 24, 2003 26.32 27.21 26.31 26.93 3,860,042 +0.91(+3.49%)
Jun 23, 2003 26.37 26.86 25.88 26.02 1,731,378 -0.50(-1.90%)
Jun 20, 2003 26.44 26.85 26.27 26.53 1,471,278 +0.20(+0.77%)
Jun 19, 2003 27.18 27.33 26.27 26.33 1,807,476 -1.04(-3.79%)
Jun 18, 2003 27.18 27.38 26.88 27.36 1,566,549 +0.03(+0.10%)
Jun 17, 2003 27.19 27.49 26.81 27.34 1,687,087 +0.13(+0.49%)
Jun 16, 2003 26.29 27.22 26.24 27.20 2,024,326 +1.00(+3.80%)
Jun 13, 2003 26.62 26.77 26.04 26.21 1,422,676 -0.39(-1.47%)
Jun 12, 2003 26.58 26.77 26.13 26.60 1,150,388 +0.09(+0.36%)
Jun 11, 2003 25.98 26.50 25.77 26.50 1,113,082 +0.52(+2.02%)
Jun 10, 2003 25.61 26.06 25.61 25.98 1,419,555 +0.41(+1.61%)
Jun 09, 2003 26.58 26.84 25.45 25.57 2,773,416 -1.37(-5.10%)
Jun 06, 2003 27.08 27.45 26.71 26.94 1,588,100 -0.14(-0.52%)
Jun 05, 2003 26.70 27.13 26.57 27.08 1,819,664 +0.16(+0.60%)
Jun 04, 2003 26.29 27.01 26.27 26.92 1,379,574 +0.50(+1.91%)
Jun 03, 2003 26.33 26.53 26.15 26.41 1,298,422 +0.05(+0.20%)
Jun 02, 2003 25.73 26.48 25.69 26.36 2,301,668 +0.69(+2.67%)
May 30, 2003 25.24 26.01 25.21 25.67 1,609,651 +0.68(+2.72%)
May 29, 2003 25.04 25.31 24.95 25.00 1,319,825 -0.03(-0.13%)
May 28, 2003 24.66 25.19 24.66 25.03 1,874,954 +0.39(+1.58%)
May 27, 2003 24.06 24.73 23.89 24.64 1,123,337 +0.51(+2.12%)
May 23, 2003 23.95 24.19 23.93 24.13 1,093,314 +0.15(+0.62%)
May 22, 2003 24.21 24.22 23.89 23.98 1,570,562 -0.17(-0.70%)
May 21, 2003 24.01 24.15 23.77 24.15 1,381,803 +0.15(+0.65%)
May 20, 2003 23.95 24.44 23.72 23.99 1,073,101 +0.03(+0.14%)
May 19, 2003 24.69 24.71 23.93 23.96 2,103,545 -0.85(-3.44%)
May 16, 2003 24.83 25.10 24.63 24.81 1,198,841 -0.04(-0.16%)
May 15, 2003 24.54 24.87 24.38 24.85 1,091,679 +0.26(+1.07%)
May 14, 2003 24.66 24.78 24.29 24.59 1,991,182 +0.01(+0.03%)
May 13, 2003 24.24 24.80 24.16 24.58 1,595,680 +0.33(+1.36%)
May 12, 2003 23.67 24.40 23.45 24.25 1,961,902 +0.36(+1.52%)
May 09, 2003 23.71 23.89 23.54 23.89 955,089 +0.22(+0.91%)
May 08, 2003 23.97 24.03 23.54 23.68 1,469,494 -0.52(-2.17%)
May 07, 2003 24.27 24.42 23.99 24.20 1,093,314 -0.11(-0.47%)
May 06, 2003 24.09 24.40 23.93 24.32 1,280,884 +0.28(+1.15%)
May 05, 2003 24.11 24.39 23.89 24.04 1,730,189 -0.09(-0.36%)
May 02, 2003 23.58 24.21 23.27 24.13 1,367,386 +0.69(+2.96%)
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.