Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 30.32 30.82 30.13 30.42 3,469,478 +0.53(+1.76%)
Mar 30, 2005 29.44 29.89 29.31 29.89 1,320,816 +0.59(+2.01%)
Mar 29, 2005 29.44 29.71 29.23 29.31 1,389,436 -0.06(-0.19%)
Mar 28, 2005 29.20 29.54 29.14 29.36 1,062,523 +0.23(+0.79%)
Mar 24, 2005 29.55 29.61 29.13 29.13 1,310,710 -0.36(-1.21%)
Mar 23, 2005 29.50 29.73 29.33 29.49 1,514,009 -0.04(-0.14%)
Mar 22, 2005 29.87 30.39 29.52 29.53 1,345,524 -0.37(-1.24%)
Mar 21, 2005 30.27 30.31 29.90 29.90 1,267,492 -0.32(-1.07%)
Mar 18, 2005 29.85 30.38 29.85 30.22 3,948,262 +0.29(+0.96%)
Mar 17, 2005 29.97 30.06 29.69 29.94 756,834 -0.09(-0.30%)
Mar 16, 2005 30.07 30.20 29.92 30.03 1,057,182 -0.14(-0.46%)
Mar 15, 2005 30.46 30.69 30.17 30.17 1,453,931 -0.28(-0.92%)
Mar 14, 2005 30.05 30.48 29.92 30.45 1,702,944 +0.50(+1.66%)
Mar 11, 2005 30.22 30.34 29.79 29.95 1,462,496 -0.41(-1.34%)
Mar 10, 2005 30.19 30.42 30.13 30.36 1,253,380 +0.15(+0.49%)
Mar 09, 2005 30.72 30.72 30.10 30.21 1,517,380 -0.59(-1.91%)
Mar 08, 2005 30.89 30.99 30.67 30.80 978,051 -0.29(-0.95%)
Mar 07, 2005 31.16 31.40 31.03 31.09 1,151,420 -0.11(-0.36%)
Mar 04, 2005 30.53 31.44 30.41 31.20 2,337,289 +0.84(+2.77%)
Mar 03, 2005 30.46 30.63 30.21 30.36 945,633 -0.15(-0.48%)
Mar 02, 2005 30.67 30.76 30.25 30.51 2,268,883 +0.03(+0.09%)
Mar 01, 2005 29.74 30.61 29.70 30.48 3,616,434 +0.90(+3.03%)
Feb 28, 2005 29.50 29.85 29.46 29.59 3,139,729 +0.00(+0.00%)
Feb 25, 2005 29.36 29.71 29.35 29.59 3,594,406 +0.20(+0.67%)
Feb 24, 2005 29.27 29.45 29.24 29.39 2,653,530 +0.08(+0.26%)
Feb 23, 2005 29.39 29.68 29.29 29.31 2,081,535 +0.04(+0.12%)
Feb 22, 2005 29.81 30.03 29.16 29.28 1,976,334 -0.46(-1.53%)
Feb 18, 2005 30.27 30.27 29.73 29.73 1,762,990 -0.39(-1.30%)
Feb 17, 2005 30.52 30.69 30.06 30.13 1,873,581 -0.48(-1.56%)
Feb 16, 2005 30.99 31.00 30.59 30.60 1,992,999 -0.53(-1.69%)
Feb 15, 2005 31.32 31.34 30.94 31.13 1,785,592 -0.18(-0.58%)
Feb 14, 2005 31.36 31.56 31.27 31.31 2,142,193 -0.10(-0.33%)
Feb 11, 2005 31.11 31.48 30.96 31.41 1,109,711 +0.38(+1.22%)
Feb 10, 2005 30.78 31.24 30.78 31.04 1,341,805 +0.26(+0.84%)
Feb 09, 2005 31.20 31.27 30.62 30.78 1,115,773 -0.43(-1.37%)
Feb 08, 2005 30.78 31.28 30.74 31.20 1,480,141 +0.18(+0.59%)
Feb 07, 2005 30.92 31.12 30.85 31.02 1,819,352 -0.02(-0.07%)
Feb 04, 2005 30.52 31.08 30.39 31.04 2,504,386 +0.59(+1.93%)
Feb 03, 2005 30.45 30.58 30.28 30.45 1,450,548 -0.13(-0.41%)
Feb 02, 2005 30.76 30.82 30.36 30.58 1,507,520 -0.27(-0.86%)
Feb 01, 2005 30.69 30.99 30.47 30.85 1,513,048 +0.29(+0.94%)
Jan 31, 2005 30.46 30.72 30.42 30.56 1,330,420 +0.25(+0.81%)
Jan 28, 2005 30.47 30.69 30.18 30.31 1,723,494 -0.21(-0.69%)
Jan 27, 2005 30.74 30.81 30.46 30.52 2,172,679 -0.33(-1.07%)
Jan 26, 2005 30.83 30.87 30.52 30.85 1,468,638 +0.08(+0.27%)
Jan 25, 2005 30.93 31.48 30.71 30.77 1,013,062 -0.17(-0.54%)
Jan 24, 2005 31.31 31.32 30.70 30.94 1,463,128 -0.08(-0.25%)
Jan 21, 2005 31.34 31.35 30.83 31.01 1,727,776 -0.32(-1.03%)
Jan 20, 2005 32.07 32.19 31.28 31.34 1,920,971 -0.81(-2.51%)
Jan 19, 2005 32.91 32.93 32.01 32.14 2,200,143 -0.80(-2.42%)
Jan 18, 2005 32.04 32.94 31.78 32.94 1,534,506 +0.69(+2.13%)
Jan 14, 2005 31.96 32.30 31.92 32.25 1,818,099 +0.34(+1.08%)
Jan 13, 2005 31.91 32.12 31.86 31.91 1,492,179 -0.20(-0.61%)
Jan 12, 2005 32.30 32.30 31.62 32.11 1,384,859 -0.10(-0.33%)
Jan 11, 2005 32.55 32.56 32.07 32.21 1,601,896 -0.32(-0.99%)
Jan 10, 2005 32.49 32.84 32.42 32.53 1,704,496 -0.12(-0.36%)
Jan 07, 2005 32.72 33.09 32.59 32.65 1,392,531 -0.53(-1.60%)
Jan 06, 2005 32.81 33.38 32.79 33.19 1,204,501 +0.39(+1.17%)
Jan 05, 2005 32.89 33.19 32.80 32.80 1,292,784 -0.13(-0.38%)
Jan 04, 2005 33.32 33.47 32.78 32.93 1,883,598 -0.29(-0.86%)
Jan 03, 2005 34.12 34.35 33.20 33.21 2,115,085 -0.81(-2.37%)
Dec 31, 2004 34.12 34.38 34.00 34.02 752,146 -0.09(-0.27%)
Dec 30, 2004 34.07 34.28 34.07 34.11 651,469 -0.03(-0.10%)
Dec 29, 2004 34.10 34.45 34.09 34.14 1,143,142 +0.00(+0.00%)
Dec 28, 2004 34.12 34.32 34.03 34.14 1,351,920 -0.02(-0.06%)
Dec 27, 2004 34.22 34.39 33.96 34.17 895,520 -0.11(-0.31%)
Dec 23, 2004 34.15 34.61 34.15 34.27 709,019 +0.07(+0.20%)
Dec 22, 2004 34.28 34.52 34.07 34.20 1,106,441 -0.14(-0.41%)
Dec 21, 2004 33.75 34.38 33.68 34.34 1,118,008 +0.64(+1.89%)
Dec 20, 2004 33.96 34.26 33.59 33.70 1,054,461 -0.15(-0.45%)
Dec 17, 2004 34.04 34.46 33.81 33.86 2,648,862 -0.63(-1.83%)
Dec 16, 2004 34.34 34.49 34.08 34.49 1,767,907 +0.06(+0.16%)
Dec 15, 2004 33.88 34.43 33.85 34.43 1,615,964 +0.43(+1.26%)
Dec 14, 2004 33.84 34.16 33.63 34.00 1,407,899 +0.09(+0.27%)
Dec 13, 2004 33.78 34.04 33.65 33.91 1,586,261 +0.25(+0.75%)
Dec 10, 2004 33.14 33.83 33.07 33.66 1,788,471 +0.54(+1.63%)
Dec 09, 2004 33.23 33.42 32.93 33.12 1,337,069 -0.33(-0.98%)
Dec 08, 2004 33.49 33.50 33.16 33.45 988,057 +0.10(+0.29%)
Dec 07, 2004 33.45 33.72 33.31 33.35 1,484,585 -0.15(-0.46%)
Dec 06, 2004 33.51 33.64 33.26 33.51 1,250,244 -0.06(-0.19%)
Dec 03, 2004 33.51 33.62 33.19 33.57 1,567,411 -0.05(-0.15%)
Dec 02, 2004 33.43 33.92 33.37 33.62 1,652,950 +0.12(+0.36%)
Dec 01, 2004 32.95 33.50 32.90 33.50 2,051,229 +0.56(+1.70%)
Nov 30, 2004 32.88 32.95 32.65 32.94 1,831,312 +0.02(+0.06%)
Nov 29, 2004 33.03 33.06 32.67 32.92 1,657,234 +0.01(+0.02%)
Nov 26, 2004 32.84 32.99 32.74 32.91 570,500 +0.11(+0.32%)
Nov 24, 2004 32.59 33.05 32.48 32.81 1,680,083 +0.28(+0.86%)
Nov 23, 2004 32.30 32.56 32.07 32.53 2,135,769 +0.24(+0.74%)
Nov 22, 2004 31.37 32.29 31.34 32.29 1,463,878 +0.53(+1.68%)
Nov 19, 2004 32.42 32.42 31.76 31.76 1,580,120 -0.60(-1.84%)
Nov 18, 2004 32.30 32.47 32.14 32.35 1,214,258 +0.01(+0.04%)
Nov 17, 2004 32.25 32.65 32.24 32.34 1,192,409 +0.07(+0.22%)
Nov 16, 2004 32.23 32.54 32.16 32.27 1,446,456 -0.08(-0.26%)
Nov 15, 2004 32.30 32.44 32.19 32.35 1,668,230 -0.01(-0.02%)
Nov 12, 2004 32.12 32.36 31.77 32.36 1,792,612 +0.27(+0.85%)
Nov 11, 2004 31.64 32.09 31.57 32.09 1,117,437 +0.52(+1.64%)
Nov 10, 2004 31.62 31.69 31.43 31.57 2,254,581 -0.07(-0.22%)
Nov 09, 2004 31.84 31.84 31.43 31.64 4,050,050 -0.19(-0.59%)
Nov 08, 2004 32.18 32.18 31.74 31.83 2,101,781 -0.36(-1.11%)
Nov 05, 2004 31.55 32.42 31.53 32.18 3,698,182 +0.71(+2.25%)
Nov 04, 2004 30.78 31.48 30.59 31.48 2,120,060 +0.69(+2.25%)
Nov 03, 2004 30.59 30.85 30.31 30.78 2,447,509 +0.68(+2.26%)
Nov 02, 2004 29.43 30.31 29.42 30.10 1,935,701 +0.18(+0.59%)
Nov 01, 2004 29.77 29.94 29.69 29.93 1,639,812 +0.14(+0.47%)
Oct 29, 2004 29.46 29.80 29.35 29.79 2,143,195 +0.39(+1.31%)
Oct 28, 2004 29.10 29.57 29.03 29.40 1,485,299 +0.20(+0.70%)
Oct 27, 2004 28.36 29.24 28.26 29.20 2,113,777 +0.83(+2.91%)
Oct 26, 2004 27.72 28.37 27.60 28.37 1,510,432 +0.65(+2.35%)
Oct 25, 2004 27.62 27.83 27.49 27.72 1,466,734 -0.05(-0.18%)
Oct 22, 2004 27.93 28.05 27.63 27.77 2,941,894 -0.04(-0.15%)
Oct 21, 2004 27.72 28.07 27.59 27.81 3,123,112 +0.27(+0.99%)
Oct 20, 2004 27.16 27.78 27.11 27.54 3,043,142 +0.25(+0.92%)
Oct 19, 2004 27.39 27.60 27.17 27.29 2,732,259 -0.06(-0.21%)
Oct 18, 2004 27.21 27.43 27.21 27.35 2,650,004 +0.06(+0.23%)
Oct 15, 2004 27.31 27.46 27.13 27.28 2,954,176 +0.06(+0.23%)
Oct 14, 2004 27.70 27.83 27.11 27.22 2,008,102 -0.60(-2.14%)
Oct 13, 2004 28.44 28.50 27.58 27.81 2,152,334 -0.15(-0.55%)
Oct 12, 2004 27.68 28.23 27.00 27.97 6,045,300 -0.68(-2.37%)
Oct 11, 2004 28.73 28.94 28.63 28.65 795,129 -0.12(-0.41%)
Oct 08, 2004 28.79 28.99 28.71 28.77 1,457,166 -0.18(-0.63%)
Oct 07, 2004 29.06 29.16 28.87 28.95 879,812 -0.20(-0.70%)
Oct 06, 2004 28.78 29.15 28.71 29.15 1,647,952 +0.45(+1.56%)
Oct 05, 2004 28.78 28.85 28.46 28.70 946,216 -0.04(-0.12%)
Oct 04, 2004 29.05 29.06 28.64 28.74 1,560,413 -0.18(-0.61%)
Oct 01, 2004 28.70 28.91 28.49 28.91 1,614,107 +0.34(+1.20%)
Sep 30, 2004 28.55 28.69 28.39 28.57 2,338,550 +0.04(+0.15%)
Sep 29, 2004 28.16 28.53 28.05 28.53 1,340,210 +0.17(+0.59%)
Sep 28, 2004 28.15 28.40 28.02 28.36 1,014,190 +0.13(+0.47%)
Sep 27, 2004 28.43 28.49 28.16 28.23 1,150,139 -0.38(-1.32%)
Sep 24, 2004 28.71 28.79 28.55 28.61 1,530,710 -0.13(-0.44%)
Sep 23, 2004 29.12 29.38 28.73 28.73 1,559,271 -0.72(-2.45%)
Sep 22, 2004 29.59 29.64 29.33 29.45 1,165,419 -0.30(-1.01%)
Sep 21, 2004 29.36 29.79 29.27 29.75 1,434,746 +0.39(+1.34%)
Sep 20, 2004 29.64 29.69 29.17 29.36 1,103,728 -0.29(-0.97%)
Sep 17, 2004 29.47 29.66 29.33 29.65 1,160,421 +0.36(+1.22%)
Sep 16, 2004 29.25 29.45 29.16 29.29 1,040,894 -0.04(-0.12%)
Sep 15, 2004 29.50 29.57 29.13 29.33 979,632 -0.16(-0.55%)
Sep 14, 2004 29.50 29.78 29.25 29.49 1,141,285 -0.31(-1.03%)
Sep 13, 2004 29.80 29.89 29.59 29.80 1,004,337 -0.04(-0.12%)
Sep 10, 2004 29.73 29.87 29.52 29.83 546,223 +0.06(+0.21%)
Sep 09, 2004 29.80 29.93 29.52 29.77 720,872 +0.01(+0.02%)
Sep 08, 2004 30.24 30.31 29.73 29.76 1,051,462 -0.52(-1.71%)
Sep 07, 2004 30.07 30.36 29.89 30.28 1,225,968 +0.37(+1.24%)
Sep 03, 2004 30.06 30.08 29.75 29.91 764,855 -0.12(-0.40%)
Sep 02, 2004 30.01 30.13 29.61 30.03 1,107,012 +0.10(+0.33%)
Sep 01, 2004 30.14 30.26 29.68 29.93 1,173,987 -0.22(-0.72%)
Aug 31, 2004 30.06 30.15 29.81 30.15 912,371 +0.20(+0.65%)
Aug 30, 2004 29.69 30.19 29.69 29.95 880,526 -0.16(-0.54%)
Aug 27, 2004 30.28 30.28 30.05 30.11 625,622 -0.09(-0.30%)
Aug 26, 2004 30.15 30.40 29.97 30.20 881,383 +0.07(+0.23%)
Aug 25, 2004 29.90 30.18 29.78 30.13 1,400,188 +0.27(+0.91%)
Aug 24, 2004 29.91 29.98 29.71 29.86 1,243,818 +0.03(+0.09%)
Aug 23, 2004 29.68 29.91 29.51 29.83 1,227,824 +0.15(+0.49%)
Aug 20, 2004 29.40 29.75 29.19 29.69 1,326,073 +0.36(+1.22%)
Aug 19, 2004 29.40 29.45 29.13 29.33 1,237,820 -0.21(-0.71%)
Aug 18, 2004 28.78 29.54 28.67 29.54 1,708,929 +0.64(+2.20%)
Aug 17, 2004 28.53 28.96 28.43 28.90 1,311,078 +0.27(+0.93%)
Aug 16, 2004 27.86 28.63 27.80 28.63 1,639,241 +0.83(+3.00%)
Aug 13, 2004 27.87 28.10 27.65 27.80 1,442,315 -0.08(-0.28%)
Aug 12, 2004 28.07 28.28 27.86 27.88 1,384,051 -0.31(-1.09%)
Aug 11, 2004 27.94 28.25 27.80 28.19 950,357 +0.05(+0.17%)
Aug 10, 2004 27.88 28.17 27.67 28.14 1,477,587 +0.43(+1.54%)
Aug 09, 2004 27.58 27.88 27.56 27.71 1,396,047 +0.06(+0.20%)
Aug 06, 2004 27.64 27.98 27.52 27.65 2,039,805 -0.19(-0.68%)
Aug 05, 2004 28.03 28.30 27.78 27.84 886,238 -0.29(-1.02%)
Aug 04, 2004 28.23 28.37 27.99 28.13 1,395,047 -0.23(-0.81%)
Aug 03, 2004 28.42 28.64 28.21 28.36 1,785,043 -0.16(-0.56%)
Aug 02, 2004 28.17 28.54 27.82 28.52 1,716,640 +0.41(+1.44%)
Jul 30, 2004 28.08 28.33 28.00 28.12 1,275,235 +0.05(+0.17%)
Jul 29, 2004 27.66 28.23 27.55 28.07 1,594,829 +0.52(+1.88%)
Jul 28, 2004 27.78 27.81 26.89 27.55 1,949,267 -0.24(-0.86%)
Jul 27, 2004 27.38 27.85 27.28 27.79 1,208,546 +0.29(+1.07%)
Jul 26, 2004 27.66 27.70 27.35 27.49 1,503,863 -0.15(-0.53%)
Jul 23, 2004 27.98 28.28 27.63 27.64 1,232,251 -0.39(-1.37%)
Jul 22, 2004 28.12 28.42 27.59 28.02 1,524,427 -0.08(-0.27%)
Jul 21, 2004 29.40 29.68 28.02 28.10 3,009,869 -0.40(-1.40%)
Jul 20, 2004 27.95 28.52 27.77 28.50 1,969,545 +0.49(+1.75%)
Jul 19, 2004 27.77 28.10 27.63 28.01 1,356,633 +0.38(+1.37%)
Jul 16, 2004 27.67 27.98 27.51 27.63 1,727,922 -0.04(-0.13%)
Jul 15, 2004 27.84 28.05 27.65 27.67 1,373,769 -0.12(-0.43%)
Jul 14, 2004 28.19 28.38 27.73 27.79 2,376,107 -0.52(-1.84%)
Jul 13, 2004 28.70 28.75 28.02 28.31 3,803,856 -0.47(-1.64%)
Jul 12, 2004 29.17 29.23 28.54 28.78 1,926,562 +0.08(+0.29%)
Jul 09, 2004 28.89 29.03 28.63 28.70 1,369,914 -0.22(-0.75%)
Jul 08, 2004 28.82 29.27 28.79 28.91 1,507,433 -0.15(-0.53%)
Jul 07, 2004 28.94 29.29 28.91 29.07 1,356,633 +0.13(+0.46%)
Jul 06, 2004 29.29 29.29 28.90 28.93 999,196 -0.48(-1.62%)
Jul 02, 2004 28.95 29.55 28.94 29.41 994,626 +0.27(+0.91%)
Jul 01, 2004 29.59 29.92 29.06 29.14 1,241,819 -0.46(-1.56%)
Jun 30, 2004 29.61 29.72 29.26 29.61 1,425,464 +0.16(+0.55%)
Jun 29, 2004 29.76 29.79 29.33 29.45 1,138,857 -0.18(-0.61%)
Jun 28, 2004 30.01 30.13 29.54 29.63 1,352,777 -0.20(-0.66%)
Jun 25, 2004 29.64 30.12 29.62 29.82 2,773,101 +0.27(+0.90%)
Jun 24, 2004 29.33 29.61 29.23 29.56 1,688,651 +0.27(+0.93%)
Jun 23, 2004 28.91 29.29 28.65 29.29 1,555,844 +0.35(+1.21%)
Jun 22, 2004 28.67 29.07 28.55 28.93 1,545,276 +0.30(+1.05%)
Jun 21, 2004 28.93 29.01 28.63 28.63 2,180,323 -0.27(-0.92%)
Jun 18, 2004 29.14 29.22 28.72 28.90 1,929,418 +0.04(+0.12%)
Jun 17, 2004 29.90 29.95 28.61 28.86 5,252,884 -0.81(-2.71%)
Jun 16, 2004 29.78 29.88 29.52 29.67 663,179 -0.01(-0.02%)
Jun 15, 2004 29.84 30.26 29.65 29.68 2,388,388 +0.08(+0.26%)
Jun 14, 2004 29.97 29.97 29.49 29.60 1,111,154 -0.41(-1.38%)
Jun 10, 2004 30.69 30.81 29.99 30.01 1,572,980 -0.22(-0.74%)
Jun 09, 2004 30.80 30.80 30.17 30.24 913,942 -0.57(-1.86%)
Jun 08, 2004 30.55 30.81 30.41 30.81 912,942 +0.10(+0.32%)
Jun 07, 2004 30.45 30.79 30.38 30.71 1,121,150 +0.42(+1.39%)
Jun 04, 2004 30.29 30.48 30.07 30.29 914,085 +0.32(+1.07%)
Jun 03, 2004 30.12 30.24 29.91 29.97 1,208,546 -0.31(-1.02%)
Jun 02, 2004 30.09 30.30 29.81 30.28 1,396,761 +0.11(+0.37%)
Jun 01, 2004 30.11 30.18 29.73 30.17 1,058,602 +0.09(+0.30%)
May 28, 2004 30.33 30.35 29.99 30.08 957,354 -0.20(-0.67%)
May 27, 2004 30.50 30.54 30.05 30.28 1,092,446 +0.10(+0.33%)
May 26, 2004 29.87 30.43 29.83 30.18 1,258,812 +0.11(+0.35%)
May 25, 2004 29.30 30.08 29.19 30.08 1,769,478 +0.69(+2.36%)
May 24, 2004 29.10 29.47 29.03 29.38 1,587,118 +0.35(+1.21%)
May 21, 2004 28.93 29.28 28.79 29.03 1,325,216 +0.25(+0.88%)
May 20, 2004 28.65 28.93 28.59 28.78 1,115,009 +0.04(+0.12%)
May 19, 2004 28.63 29.35 28.61 28.75 1,975,115 +0.13(+0.47%)
May 18, 2004 28.34 29.03 28.26 28.61 1,826,171 +0.46(+1.62%)
May 17, 2004 28.31 28.38 27.79 28.16 1,517,287 -0.24(-0.84%)
May 14, 2004 28.54 28.91 28.35 28.40 1,443,743 -0.19(-0.66%)
May 13, 2004 28.60 29.39 28.29 28.58 1,708,643 -0.01(-0.05%)
May 12, 2004 28.33 28.61 27.77 28.60 2,134,483 +0.28(+0.99%)
May 11, 2004 28.32 28.67 27.96 28.32 2,107,922 +0.06(+0.22%)
May 10, 2004 28.43 28.51 27.86 28.26 2,329,125 -0.34(-1.20%)
May 07, 2004 29.73 29.86 28.47 28.60 2,719,121 -1.34(-4.49%)
May 06, 2004 30.21 30.21 29.64 29.94 1,033,040 -0.37(-1.22%)
May 05, 2004 30.04 30.60 29.93 30.31 1,589,688 +0.30(+1.00%)
May 04, 2004 29.59 30.12 29.52 30.01 1,960,977 +0.38(+1.28%)
May 03, 2004 29.52 29.85 29.47 29.64 1,844,307 +0.08(+0.26%)
Apr 30, 2004 29.68 29.91 29.42 29.56 1,941,699 -0.06(-0.19%)
Apr 29, 2004 29.87 30.15 29.40 29.61 2,741,256 -0.21(-0.70%)
Apr 28, 2004 31.10 31.10 29.81 29.82 2,457,362 -1.09(-3.53%)
Apr 27, 2004 30.85 31.19 30.70 30.92 1,542,849 +0.14(+0.45%)
Apr 26, 2004 31.33 31.64 30.61 30.78 2,883,631 -0.56(-1.79%)
Apr 23, 2004 31.30 31.43 30.93 31.34 1,257,527 -0.08(-0.27%)
Apr 22, 2004 30.94 31.54 30.46 31.42 2,010,102 +0.62(+2.02%)
Apr 21, 2004 30.83 31.26 30.55 30.80 1,832,454 +0.02(+0.07%)
Apr 20, 2004 31.02 31.62 30.68 30.78 2,772,815 -0.20(-0.63%)
Apr 19, 2004 31.20 31.27 30.74 30.97 2,273,717 -0.31(-0.98%)
Apr 16, 2004 30.75 31.28 30.61 31.28 1,536,280 +0.62(+2.01%)
Apr 15, 2004 30.71 31.44 30.28 30.66 1,992,965 -0.15(-0.50%)
Apr 14, 2004 32.21 32.21 30.69 30.82 3,331,034 -1.51(-4.68%)
Apr 13, 2004 33.33 33.40 32.18 32.33 1,777,332 -0.72(-2.18%)
Apr 12, 2004 32.84 33.23 32.75 33.05 755,002 +0.25(+0.77%)
Apr 08, 2004 33.23 33.33 32.67 32.80 1,687,366 -0.39(-1.16%)
Apr 07, 2004 33.71 33.71 33.14 33.19 1,209,402 -0.27(-0.82%)
Apr 06, 2004 33.03 33.60 32.91 33.46 1,751,199 +0.38(+1.14%)
Apr 05, 2004 32.56 33.09 32.56 33.08 1,626,531 +0.42(+1.29%)
Apr 02, 2004 33.13 33.23 32.58 32.66 2,250,012 -0.20(-0.62%)
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.