Skip to main content

Northern Trust (NQ: NTRS )

81.65 -1.03 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 31.91 32.21 31.74 32.10 1,109,485 +0.24(+0.74%)
Dec 30, 2003 31.51 32.07 31.51 31.87 1,181,172 +0.25(+0.79%)
Dec 29, 2003 31.53 31.62 31.33 31.62 1,270,943 +0.04(+0.13%)
Dec 26, 2003 31.42 31.61 31.32 31.58 349,013 +0.16(+0.51%)
Dec 24, 2003 31.55 31.55 31.38 31.42 336,549 -0.19(-0.59%)
Dec 23, 2003 31.44 31.75 31.28 31.60 1,053,656 +0.27(+0.86%)
Dec 22, 2003 31.01 31.42 30.82 31.33 1,551,836 +0.24(+0.76%)
Dec 19, 2003 30.94 31.44 30.87 31.10 1,273,195 +0.08(+0.27%)
Dec 18, 2003 30.70 31.09 30.56 31.01 1,989,692 +0.28(+0.93%)
Dec 17, 2003 31.19 31.22 30.60 30.73 1,505,051 -0.56(-1.80%)
Dec 16, 2003 30.93 31.35 30.86 31.29 646,612 +0.28(+0.89%)
Dec 15, 2003 31.46 31.53 30.86 31.01 1,233,812 -0.19(-0.60%)
Dec 12, 2003 31.35 31.46 31.13 31.20 830,860 -0.24(-0.75%)
Dec 11, 2003 31.28 31.61 31.26 31.44 1,226,402 +0.21(+0.67%)
Dec 10, 2003 31.29 31.61 31.15 31.23 1,268,788 -0.06(-0.18%)
Dec 09, 2003 31.70 31.76 31.27 31.28 1,953,615 -0.22(-0.68%)
Dec 08, 2003 31.01 31.67 30.94 31.50 1,363,166 +0.49(+1.59%)
Dec 05, 2003 31.25 31.44 31.10 31.01 716,693 -0.49(-1.54%)
Dec 04, 2003 31.67 31.70 31.31 31.49 1,102,500 -0.22(-0.70%)
Dec 03, 2003 31.76 32.22 31.62 31.71 927,298 -0.08(-0.24%)
Dec 02, 2003 31.45 31.93 31.39 31.79 1,836,562 +0.34(+1.08%)
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.