ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

NTRSO Northern Trust Corporation

20.50
-0.48 (-2.29%)
Jun 14 2024 - Closed
Delayed by 15 minutes

NTRSO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 20.50 -0.48 -2.29% 20.69 20.70 20.47 35,047
Jun 13 2024 20.98 0.11 0.53% 20.98 21.02 20.78 23,440
Jun 12 2024 20.87 0.19 0.92% 20.98 21.22 20.85 25,144
Jun 11 2024 20.68 -0.29 -1.38% 21.01 21.01 20.65 23,758
Jun 10 2024 20.97 -0.13 -0.62% 21.15 21.19 20.94 9,954
Jun 07 2024 21.10 -0.13 -0.59% 21.19 21.22 20.90 6,564
Jun 06 2024 21.23 0.04 0.17% 21.07 21.27 21.07 11,421
Jun 05 2024 21.19 -0.01 -0.05% 21.30 21.30 21.03 9,719
Jun 04 2024 21.20 0.13 0.62% 21.00 21.35 21.00 16,973
Jun 03 2024 21.07 -0.16 -0.75% 21.15 21.21 21.07 23,439
May 31 2024 21.23 0.52 2.51% 20.78 21.27 20.62 57,379
May 30 2024 20.71 0.08 0.40% 20.61 20.94 20.57 18,761
May 29 2024 20.63 -0.15 -0.74% 20.65 20.77 20.50 19,109
May 28 2024 20.78 0.06 0.29% 20.84 20.94 20.57 12,229
May 24 2024 20.72 -0.04 -0.17% 20.67 20.93 20.60 19,571
May 23 2024 20.76 -0.19 -0.88% 21.01 21.02 20.44 60,257
May 22 2024 20.94 0.00 0.00% 21.04 21.12 20.90 17,849
May 21 2024 20.94 -0.10 -0.48% 21.05 21.24 20.91 10,604
May 20 2024 21.04 -0.01 -0.04% 21.09 21.13 20.90 12,641
May 17 2024 21.05 0.00 -0.01% 20.95 21.22 20.88 17,808
May 16 2024 21.05 -0.20 -0.94% 21.23 21.23 20.93 31,129
May 15 2024 21.25 0.45 2.16% 21.05 21.35 21.00 30,502
May 14 2024 20.80 -0.14 -0.67% 21.15 21.25 20.80 30,194
May 13 2024 20.94 -0.06 -0.29% 21.03 21.30 20.92 13,920
May 10 2024 21.00 -0.09 -0.43% 21.05 21.13 20.85 12,686
May 09 2024 21.09 0.06 0.29% 21.07 21.10 20.89 21,629
May 08 2024 21.03 -0.34 -1.59% 21.28 21.65 20.92 27,093
May 07 2024 21.37 -0.14 -0.65% 21.64 21.69 21.27 13,239
May 06 2024 21.51 0.07 0.33% 21.52 21.75 21.30 17,793
May 03 2024 21.44 0.44 2.10% 21.20 21.47 21.10 16,743
May 02 2024 21.00 0.10 0.48% 20.86 21.12 20.77 20,824
May 01 2024 20.90 0.10 0.48% 20.87 21.02 20.66 38,840
Apr 30 2024 20.80 -0.07 -0.34% 20.82 20.85 20.67 29,714
Apr 29 2024 20.87 -0.05 -0.24% 20.98 21.06 20.87 19,444
Apr 26 2024 20.92 -0.11 -0.52% 21.17 21.25 20.92 20,514
Apr 25 2024 21.03 -0.29 -1.34% 21.19 21.24 20.84 8,199
Apr 24 2024 21.32 0.02 0.07% 21.29 21.43 21.05 25,621
Apr 23 2024 21.30 0.44 2.11% 20.96 22.11 20.86 28,703
Apr 22 2024 20.86 0.12 0.58% 20.81 21.03 20.79 11,013
Apr 19 2024 20.74 -0.12 -0.58% 20.97 20.98 20.72 28,186
Apr 18 2024 20.86 -0.33 -1.56% 21.10 21.28 20.73 14,372
Apr 17 2024 21.19 0.38 1.83% 20.91 21.20 20.91 12,254
Apr 16 2024 20.81 0.09 0.43% 20.65 20.95 20.59 15,175
Apr 15 2024 20.72 -0.67 -3.11% 21.29 21.29 20.71 27,293
Apr 12 2024 21.39 -0.02 -0.07% 21.26 21.49 21.26 11,420
Apr 11 2024 21.40 -0.10 -0.47% 21.56 21.56 21.06 21,718
Apr 10 2024 21.50 -0.29 -1.33% 21.76 21.76 21.08 32,647
Apr 09 2024 21.79 -0.02 -0.09% 21.97 22.04 21.77 12,059
Apr 08 2024 21.81 -0.06 -0.25% 21.90 21.95 21.21 16,117
Apr 05 2024 21.87 0.09 0.44% 21.69 21.94 21.69 22,041
Apr 04 2024 21.77 -0.02 -0.09% 21.85 22.06 21.73 94,200
Apr 03 2024 21.79 -0.31 -1.40% 22.00 22.15 21.69 32,574
Apr 02 2024 22.10 -0.41 -1.82% 22.32 22.44 21.75 14,823
Apr 01 2024 22.51 -0.06 -0.27% 22.71 22.71 22.21 30,347
Mar 28 2024 22.57 -1.20 -5.05% 23.59 23.89 22.57 96,978
Mar 27 2024 23.77 1.20 5.32% 22.58 23.78 22.55 42,234
Mar 26 2024 22.57 -0.08 -0.35% 22.73 22.73 22.55 18,855
Mar 25 2024 22.65 0.03 0.13% 22.63 22.74 22.58 10,713
Mar 22 2024 22.62 -0.01 -0.04% 22.76 22.86 22.61 19,290
Mar 21 2024 22.63 0.00 0.00% 22.64 22.97 22.62 43,452
Mar 20 2024 22.63 -0.05 -0.22% 22.69 22.78 22.55 14,252
Mar 19 2024 22.68 0.05 0.22% 22.69 22.82 22.61 16,679
Mar 18 2024 22.63 0.00 0.00% 22.64 22.74 22.54 13,117

Your Recent History

Delayed Upgrade Clock