Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Northern Trust (NQ: NTRS )

88.92 +1.17 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 63.92 64.96 63.76 64.69 1,343,189 +0.78(+1.21%)
Oct 30, 2023 62.99 64.37 62.95 63.92 1,514,066 +1.55(+2.49%)
Oct 27, 2023 64.03 64.32 62.26 62.37 1,345,891 -1.38(-2.17%)
Oct 26, 2023 62.72 64.30 62.39 63.75 3,576,930 +1.86(+3.00%)
Oct 25, 2023 62.11 62.38 61.28 61.90 3,231,483 -0.48(-0.77%)
Oct 24, 2023 62.98 63.61 62.20 62.38 1,766,259 -0.62(-0.98%)
Oct 23, 2023 62.65 64.08 62.43 63.00 1,424,263 -0.10(-0.16%)
Oct 20, 2023 64.59 64.92 63.08 63.09 1,931,008 -1.20(-1.86%)
Oct 19, 2023 64.68 66.25 63.92 64.29 3,084,332 -0.43(-0.67%)
Oct 18, 2023 67.88 68.80 63.13 64.72 4,824,095 -4.58(-6.61%)
Oct 17, 2023 66.94 69.53 66.72 69.31 2,747,004 +1.73(+2.56%)
Oct 16, 2023 66.84 67.79 66.35 67.58 1,171,521 +1.40(+2.12%)
Oct 13, 2023 66.23 66.73 65.72 66.18 1,100,983 +0.31(+0.48%)
Oct 12, 2023 67.09 67.34 65.23 65.86 1,211,308 -1.23(-1.83%)
Oct 11, 2023 66.44 67.35 66.44 67.09 1,038,546 +0.61(+0.92%)
Oct 10, 2023 67.11 67.58 66.36 66.48 1,360,311 +0.55(+0.83%)
Oct 09, 2023 65.00 65.99 64.93 65.93 1,130,991 -0.28(-0.43%)
Oct 06, 2023 65.09 66.82 64.72 66.22 1,357,049 +0.78(+1.18%)
Oct 05, 2023 64.96 65.59 64.35 65.44 1,553,250 +0.18(+0.27%)
Oct 04, 2023 65.79 66.10 64.29 65.26 1,373,691 -0.32(-0.49%)
Oct 03, 2023 66.26 66.78 65.16 65.59 1,841,453 -1.00(-1.50%)
Oct 02, 2023 67.86 67.86 66.30 66.59 1,345,285 -1.61(-2.36%)
Sep 29, 2023 68.38 69.11 68.02 68.20 979,570 +0.27(+0.39%)
Sep 28, 2023 67.35 68.28 67.22 67.93 1,227,001 +0.75(+1.11%)
Sep 27, 2023 68.03 68.03 66.58 67.19 924,931 -0.50(-0.74%)
Sep 26, 2023 67.27 68.25 67.10 67.69 1,182,201 -0.26(-0.38%)
Sep 25, 2023 67.91 67.97 67.50 67.94 766,442 -0.21(-0.30%)
Sep 22, 2023 68.34 68.56 67.45 68.15 1,363,824 -0.11(-0.16%)
Sep 21, 2023 68.27 68.64 67.76 68.26 1,183,535 -0.32(-0.47%)
Sep 20, 2023 69.61 69.71 68.54 68.58 726,127 -0.57(-0.82%)
Sep 19, 2023 70.28 70.78 69.09 69.15 967,283 -1.29(-1.83%)
Sep 18, 2023 71.07 71.07 69.95 70.44 733,791 -0.94(-1.32%)
Sep 15, 2023 72.10 72.34 71.15 71.38 1,779,943 -0.73(-1.01%)
Sep 14, 2023 71.03 72.31 71.03 72.11 1,326,476 +1.52(+2.16%)
Sep 13, 2023 71.30 71.35 69.74 70.58 1,340,892 +0.06(+0.08%)
Sep 12, 2023 75.62 76.43 68.52 70.53 3,745,089 -5.13(-6.79%)
Sep 11, 2023 75.39 76.70 75.39 75.66 1,195,847 +0.68(+0.90%)
Sep 08, 2023 74.23 75.02 73.43 74.98 930,950 +0.82(+1.11%)
Sep 07, 2023 73.79 74.57 73.19 74.16 1,222,174 -0.03(-0.04%)
Sep 06, 2023 73.91 74.88 73.52 74.19 875,484 -0.10(-0.13%)
Sep 05, 2023 74.81 75.65 74.16 74.28 1,097,256 -0.84(-1.11%)
Sep 01, 2023 74.64 75.25 74.30 75.12 1,246,590 +1.19(+1.60%)
Aug 31, 2023 74.07 74.37 73.40 73.93 2,113,268 -0.04(-0.05%)
Aug 30, 2023 74.03 74.58 73.74 73.97 873,150 +0.06(+0.08%)
Aug 29, 2023 73.41 74.12 73.07 73.91 817,133 +0.51(+0.69%)
Aug 28, 2023 73.03 74.30 72.88 73.41 752,064 +0.84(+1.15%)
Aug 25, 2023 73.62 74.10 72.36 72.57 958,033 -0.69(-0.94%)
Aug 24, 2023 73.40 74.54 72.77 73.26 711,399 +0.00(+0.00%)
Aug 23, 2023 72.21 73.61 72.05 73.26 1,004,542 +1.09(+1.51%)
Aug 22, 2023 74.02 74.36 72.09 72.17 1,045,780 -1.88(-2.53%)
Aug 21, 2023 74.58 74.91 73.05 74.05 1,068,664 -0.53(-0.72%)
Aug 18, 2023 73.89 75.07 73.88 74.58 980,521 -0.20(-0.27%)
Aug 17, 2023 74.69 75.49 74.22 74.79 836,804 +0.42(+0.56%)
Aug 16, 2023 74.29 75.13 74.09 74.37 1,110,347 -0.42(-0.56%)
Aug 15, 2023 75.73 75.73 74.59 74.79 705,133 -1.72(-2.25%)
Aug 14, 2023 77.22 77.22 75.97 76.51 746,195 -1.16(-1.49%)
Aug 11, 2023 77.11 78.03 76.98 77.67 692,229 +0.13(+0.16%)
Aug 10, 2023 77.51 78.26 77.16 77.54 786,293 +0.76(+0.99%)
Aug 09, 2023 77.37 77.84 76.67 76.78 661,227 -0.57(-0.74%)
Aug 08, 2023 75.92 77.48 75.48 77.35 814,543 -1.22(-1.56%)
Aug 07, 2023 78.44 79.29 78.29 78.58 520,684 +0.58(+0.75%)
Aug 04, 2023 78.41 79.29 77.89 78.00 681,558 -0.54(-0.69%)
Aug 03, 2023 77.57 79.21 77.14 78.54 928,204 +0.66(+0.85%)
Aug 02, 2023 77.19 77.99 76.39 77.88 859,427 -0.09(-0.11%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.