Indicators

Northern Trust (NQ: NTRS )

82.29 -0.47 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.05	30.07	29.71	29.80	966,109	-0.20(-0.67%)
May 27, 2004	30.22	30.26	29.78	30.00	1,102,437	+0.10(+0.32%)
May 26, 2004	29.60	30.16	29.56	29.91	1,270,325	+0.10(+0.35%)
May 25, 2004	29.03	29.80	28.92	29.80	1,785,660	+0.69(+2.36%)
May 24, 2004	28.83	29.20	28.77	29.12	1,601,632	+0.35(+1.21%)
May 21, 2004	28.67	29.01	28.53	28.77	1,337,335	+0.25(+0.88%)
May 20, 2004	28.40	28.67	28.33	28.52	1,125,206	+0.03(+0.12%)
May 19, 2004	28.37	29.08	28.35	28.49	1,993,178	+0.13(+0.47%)
May 18, 2004	28.08	28.76	28.00	28.35	1,842,871	+0.45(+1.62%)
May 17, 2004	28.06	28.12	27.53	27.90	1,531,163	-0.24(-0.84%)
May 14, 2004	28.28	28.64	28.10	28.14	1,456,946	-0.19(-0.66%)
May 13, 2004	28.34	29.12	28.03	28.33	1,724,269	-0.01(-0.05%)
May 12, 2004	28.07	28.35	27.51	28.34	2,154,004	+0.28(+0.99%)
May 11, 2004	28.06	28.41	27.71	28.06	2,127,200	+0.06(+0.22%)
May 10, 2004	28.17	28.26	27.60	28.00	2,350,425	-0.34(-1.20%)
May 07, 2004	29.46	29.59	28.21	28.34	2,743,988	-1.33(-4.49%)
May 06, 2004	29.94	29.94	29.37	29.67	1,042,487	-0.37(-1.22%)
May 05, 2004	29.77	30.32	29.66	30.04	1,604,226	+0.30(+1.00%)
May 04, 2004	29.32	29.85	29.25	29.74	1,978,911	+0.37(+1.28%)

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.