Indicators

Northern Trust (NQ: NTRS )

82.90 +0.82 (+1.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.08	29.15	28.77	28.88	976,272	-0.20(-0.70%)
Dec 29, 2011	28.81	29.21	28.78	29.08	1,667,487	+0.35(+1.22%)
Dec 28, 2011	29.22	29.51	28.69	28.73	1,580,780	-0.58(-1.99%)
Dec 27, 2011	29.44	29.83	29.30	29.31	1,249,389	-0.31(-1.06%)
Dec 23, 2011	29.72	29.72	29.37	29.63	929,872	+0.78(+2.70%)
Dec 21, 2011	28.76	28.91	28.45	28.85	1,953,482	+0.13(+0.46%)
Dec 20, 2011	28.40	28.87	28.22	28.72	2,766,083	+0.84(+3.00%)
Dec 19, 2011	28.40	28.56	27.78	27.88	2,761,397	-0.50(-1.77%)
Dec 16, 2011	28.76	29.07	28.24	28.38	4,096,736	-0.19(-0.66%)
Dec 15, 2011	28.96	29.02	28.54	28.57	2,739,163	-0.01(-0.03%)
Dec 14, 2011	28.38	28.83	28.22	28.58	2,917,785	+0.07(+0.23%)
Dec 13, 2011	28.56	28.91	28.13	28.51	4,873,893	-0.07(-0.23%)
Dec 12, 2011	28.67	28.78	28.38	28.58	3,215,180	-0.36(-1.23%)
Dec 09, 2011	28.62	29.06	28.54	28.94	2,212,315	+0.56(+1.98%)
Dec 08, 2011	29.24	29.29	28.32	28.38	3,379,598	-1.13(-3.83%)
Dec 07, 2011	28.70	29.62	28.55	29.50	3,253,569	+0.65(+2.25%)
Dec 06, 2011	28.47	29.07	28.05	28.86	5,518,659	+0.38(+1.32%)
Dec 05, 2011	28.10	28.55	27.90	28.48	3,235,883	+0.81(+2.93%)
Dec 02, 2011	27.33	27.88	27.26	27.67	2,820,742	+0.68(+2.52%)

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.