Indicators

Northern Trust (NQ: NTRS )

86.70 -0.08 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.56	42.43	40.56	41.89	5,561,573	+1.98(+4.97%)
Mar 30, 2009	40.28	41.93	39.38	39.91	5,870,824	-3.85(-8.80%)
Mar 26, 2009	45.50	45.51	42.81	43.76	6,731,951	-1.46(-3.22%)
Mar 25, 2009	42.93	45.35	42.41	45.22	6,337,482	+2.55(+5.97%)
Mar 24, 2009	44.97	45.97	42.66	42.67	6,893,731	-2.57(-5.68%)
Mar 23, 2009	41.65	45.42	41.01	45.24	6,682,528	+4.75(+11.75%)
Mar 20, 2009	40.04	41.92	39.56	40.48	8,948,628	+0.86(+2.17%)
Mar 19, 2009	42.78	43.86	39.60	39.62	6,977,647	-3.63(-8.40%)
Mar 18, 2009	41.00	43.45	40.48	43.26	7,905,134	+1.26(+3.00%)
Mar 17, 2009	39.13	42.10	38.89	41.99	5,734,427	+3.13(+8.05%)
Mar 16, 2009	41.74	41.96	38.74	38.86	5,443,369	-2.26(-5.50%)
Mar 13, 2009	41.81	41.81	38.97	41.13	6,132,856	-0.22(-0.53%)
Mar 12, 2009	38.03	41.63	37.62	41.34	6,492,835	+2.79(+7.23%)
Mar 11, 2009	37.79	39.24	36.45	38.56	5,613,672	+0.91(+2.42%)
Mar 10, 2009	34.47	37.65	34.16	37.65	7,951,104	+4.12(+12.28%)
Mar 09, 2009	33.25	34.61	32.06	33.53	5,418,554	+0.35(+1.06%)
Mar 06, 2009	34.24	35.19	32.06	33.18	7,151,866	-0.88(-2.59%)
Mar 05, 2009	36.32	37.04	33.65	34.06	9,597,462	-3.10(-8.35%)
Mar 04, 2009	38.59	39.03	35.68	37.16	8,076,574	-0.88(-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.