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 )

88.76 +1.01 (+1.15%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 73.74 75.28 73.32 75.21 1,535,422 +1.09(+1.47%)
Apr 27, 2023 74.25 74.67 73.20 74.13 1,589,770 +0.53(+0.72%)
Apr 26, 2023 74.31 75.65 73.11 73.60 1,750,725 -1.62(-2.15%)
Apr 25, 2023 80.83 81.48 74.04 75.21 3,337,564 -7.67(-9.25%)
Apr 24, 2023 82.40 83.22 82.24 82.88 961,093 +0.80(+0.97%)
Apr 21, 2023 82.31 82.31 81.15 82.08 988,110 -0.54(-0.65%)
Apr 20, 2023 82.86 83.59 82.26 82.62 985,422 -1.09(-1.30%)
Apr 19, 2023 82.31 83.97 82.15 83.71 781,763 +0.96(+1.16%)
Apr 18, 2023 83.07 83.07 81.19 82.75 1,851,402 +0.26(+0.31%)
Apr 17, 2023 81.31 82.69 77.95 82.49 2,895,802 -2.12(-2.50%)
Apr 14, 2023 86.68 86.90 84.13 84.61 1,203,755 -1.25(-1.46%)
Apr 13, 2023 85.64 86.13 84.97 85.86 795,043 +0.26(+0.30%)
Apr 12, 2023 87.03 87.17 84.83 85.60 979,789 -0.95(-1.10%)
Apr 11, 2023 84.95 87.12 84.39 86.55 1,042,947 +2.12(+2.51%)
Apr 10, 2023 84.20 85.12 83.59 84.43 1,042,739 +0.97(+1.16%)
Apr 06, 2023 84.42 84.74 83.10 83.46 2,067,789 -0.78(-0.93%)
Apr 05, 2023 83.03 84.59 82.76 84.24 772,084 +0.52(+0.62%)
Apr 04, 2023 84.30 84.74 83.15 83.72 947,506 -0.69(-0.82%)
Apr 03, 2023 84.58 85.49 83.57 84.41 1,150,459 -0.39(-0.47%)
Mar 31, 2023 84.28 84.93 83.26 84.81 1,089,762 +1.33(+1.59%)
Mar 30, 2023 84.81 85.18 82.33 83.48 1,075,272 -0.30(-0.36%)
Mar 29, 2023 82.83 83.83 82.64 83.78 771,507 +2.02(+2.47%)
Mar 28, 2023 81.71 82.54 81.29 81.76 558,495 +0.06(+0.07%)
Mar 27, 2023 82.29 82.57 80.75 81.70 910,259 +1.41(+1.76%)
Mar 24, 2023 78.33 80.30 77.58 80.28 1,146,138 +0.20(+0.25%)
Mar 23, 2023 80.53 81.80 79.79 80.08 1,016,156 -0.54(-0.67%)
Mar 22, 2023 83.93 83.93 80.50 80.62 1,179,588 -3.34(-3.98%)
Mar 21, 2023 83.32 84.52 83.32 83.96 957,430 +2.85(+3.51%)
Mar 20, 2023 80.25 81.97 79.79 81.11 1,296,670 +2.46(+3.13%)
Mar 17, 2023 81.56 81.56 78.26 78.65 3,756,727 -3.74(-4.54%)
Mar 16, 2023 81.17 83.27 79.72 82.39 1,173,886 +0.97(+1.19%)
Mar 15, 2023 80.53 81.87 79.80 81.42 1,991,694 -1.60(-1.92%)
Mar 14, 2023 81.94 83.18 80.35 83.02 3,023,144 +3.91(+4.94%)
Mar 13, 2023 79.89 81.72 78.47 79.11 2,639,985 -2.61(-3.19%)
Mar 10, 2023 81.71 84.18 78.47 81.72 2,729,989 -1.92(-2.29%)
Mar 09, 2023 88.34 88.89 83.02 83.63 2,081,707 -4.98(-5.62%)
Mar 08, 2023 88.11 88.95 87.84 88.62 1,000,164 +0.21(+0.24%)
Mar 07, 2023 91.08 91.46 87.19 88.41 1,894,931 -2.57(-2.82%)
Mar 06, 2023 90.74 91.22 90.22 90.98 977,645 +0.31(+0.35%)
Mar 03, 2023 89.23 90.75 88.61 90.66 838,163 +1.94(+2.18%)
Mar 02, 2023 89.25 89.27 87.77 88.72 853,445 -1.40(-1.56%)
Mar 01, 2023 89.85 90.74 89.64 90.13 823,090 -0.81(-0.89%)
Feb 28, 2023 90.04 91.43 89.57 90.94 1,343,493 +0.97(+1.08%)
Feb 27, 2023 90.25 90.50 89.41 89.96 1,091,165 +0.79(+0.89%)
Feb 24, 2023 88.45 89.47 88.12 89.17 721,695 -0.04(-0.04%)
Feb 23, 2023 90.02 90.63 88.25 89.21 751,660 -0.49(-0.54%)
Feb 22, 2023 90.12 90.40 88.93 89.70 850,007 -0.08(-0.09%)
Feb 21, 2023 90.87 91.56 89.23 89.77 817,956 -2.54(-2.75%)
Feb 17, 2023 90.99 92.31 90.61 92.31 654,033 +0.94(+1.03%)
Feb 16, 2023 91.47 92.09 90.90 91.37 705,672 -1.27(-1.37%)
Feb 15, 2023 91.88 92.83 91.85 92.64 663,530 -0.27(-0.29%)
Feb 14, 2023 94.26 94.26 92.45 92.90 968,849 -1.64(-1.74%)
Feb 13, 2023 93.29 94.63 92.78 94.55 1,035,764 +1.17(+1.26%)
Feb 10, 2023 92.38 93.39 91.89 93.37 814,966 +0.21(+0.23%)
Feb 09, 2023 94.56 94.83 93.04 93.16 948,960 -0.52(-0.55%)
Feb 08, 2023 93.64 95.33 93.36 93.68 1,086,329 -1.20(-1.27%)
Feb 07, 2023 92.46 95.19 92.26 94.88 920,249 +1.85(+1.99%)
Feb 06, 2023 92.57 93.39 92.45 93.03 790,272 -0.68(-0.72%)
Feb 03, 2023 92.62 94.52 91.98 93.71 1,083,470 +0.08(+0.08%)
Feb 02, 2023 93.53 94.76 92.18 93.63 1,110,037 +1.28(+1.38%)
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.