Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	53.00	53.83	52.59	53.14	1,363,343	-0.10(-0.18%)
Dec 28, 2007	54.16	54.32	53.08	53.24	1,135,571	-0.31(-0.58%)
Dec 27, 2007	54.21	54.33	53.55	53.55	1,242,457	-0.94(-1.72%)
Dec 26, 2007	54.39	54.64	53.58	54.49	818,413	+0.14(+0.26%)
Dec 24, 2007	54.23	54.85	54.05	54.35	588,365	+0.65(+1.21%)
Dec 21, 2007	53.19	54.09	52.53	53.70	3,609,485	+0.62(+1.18%)
Dec 20, 2007	53.08	53.33	52.04	53.07	2,583,661	+0.83(+1.59%)
Dec 19, 2007	51.43	52.65	51.15	52.24	1,813,292	+0.67(+1.29%)
Dec 18, 2007	51.56	52.36	50.18	51.57	2,971,672	-0.10(-0.19%)
Dec 17, 2007	51.83	52.61	51.54	51.67	2,494,451	-0.66(-1.26%)
Dec 14, 2007	53.67	53.87	52.30	52.33	2,569,408	-1.44(-2.68%)
Dec 13, 2007	53.61	54.13	52.47	53.77	2,373,751	-0.04(-0.08%)
Dec 12, 2007	54.58	54.99	52.81	53.81	2,501,501	+0.72(+1.36%)
Dec 11, 2007	55.74	55.93	53.06	53.09	2,924,703	-2.58(-4.64%)
Dec 10, 2007	54.38	55.78	54.38	55.67	3,388,467	+1.29(+2.37%)
Dec 07, 2007	55.85	55.85	54.38	54.38	3,169,819	-1.12(-2.01%)
Dec 06, 2007	54.90	55.65	54.52	55.50	2,779,315	+0.29(+0.53%)
Dec 05, 2007	54.28	55.42	53.82	55.21	4,686,094	-0.60(-1.08%)
Dec 04, 2007	55.14	56.17	54.69	55.81	2,328,020	+0.08(+0.14%)

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.