Indicators

Northern Trust (NQ: NTRS )

82.86 -1.04 (-1.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.91	40.41	38.51	38.88	5,122,910	-0.90(-2.27%)
Feb 26, 2009	41.71	42.02	39.20	39.79	5,899,243	-0.91(-2.24%)
Feb 25, 2009	41.75	41.99	39.30	40.70	6,655,704	-1.86(-4.36%)
Feb 24, 2009	38.90	42.56	38.55	42.55	7,008,285	+4.28(+11.17%)
Feb 23, 2009	40.47	40.71	38.22	38.28	3,836,137	-1.27(-3.20%)
Feb 20, 2009	37.83	40.40	37.27	39.54	7,421,931	+0.99(+2.58%)
Feb 19, 2009	40.83	41.01	38.55	38.55	4,892,494	-1.36(-3.42%)
Feb 18, 2009	39.51	40.30	38.43	39.91	4,536,632	+1.14(+2.94%)
Feb 17, 2009	39.44	39.81	37.88	38.77	5,210,479	-1.54(-3.82%)
Feb 13, 2009	41.23	41.94	40.31	40.31	3,090,245	-1.71(-4.06%)
Feb 12, 2009	40.24	42.27	40.04	42.02	5,869,818	-0.69(-1.61%)
Feb 11, 2009	40.73	43.05	40.49	42.71	4,697,105	+2.13(+5.24%)
Feb 10, 2009	42.98	43.62	40.40	40.58	5,393,288	-3.05(-6.98%)
Feb 09, 2009	43.25	44.16	42.71	43.62	2,902,981	+0.49(+1.14%)
Feb 06, 2009	41.43	43.26	41.43	43.13	5,234,535	+0.90(+2.12%)
Feb 05, 2009	40.31	43.51	39.62	42.24	6,681,268	+1.32(+3.23%)
Feb 04, 2009	41.64	42.54	40.64	40.91	4,908,548	-0.34(-0.83%)
Feb 03, 2009	42.12	43.13	40.28	41.26	6,492,343	-0.98(-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.