Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 29.79 29.88 29.54 29.87 920,715 +0.19(+0.65%)
Aug 30, 2004 29.42 29.91 29.42 29.68 888,579 -0.16(-0.53%)
Aug 27, 2004 30.00 30.00 29.78 29.84 631,343 -0.09(-0.30%)
Aug 26, 2004 29.87 30.12 29.70 29.93 889,443 +0.07(+0.23%)
Aug 25, 2004 29.63 29.91 29.51 29.86 1,412,993 +0.27(+0.91%)
Aug 24, 2004 29.64 29.71 29.44 29.59 1,255,193 +0.03(+0.09%)
Aug 23, 2004 29.41 29.64 29.24 29.56 1,239,053 +0.14(+0.49%)
Aug 20, 2004 29.13 29.48 28.92 29.42 1,338,200 +0.36(+1.22%)
Aug 19, 2004 29.14 29.18 28.87 29.06 1,249,140 -0.21(-0.71%)
Aug 18, 2004 28.52 29.28 28.41 29.27 1,724,558 +0.63(+2.20%)
Aug 17, 2004 28.27 28.69 28.18 28.64 1,323,069 +0.26(+0.93%)
Aug 16, 2004 27.61 28.37 27.55 28.37 1,654,232 +0.83(+3.00%)
Aug 13, 2004 27.62 27.85 27.40 27.55 1,455,505 -0.08(-0.28%)
Aug 12, 2004 27.81 28.03 27.61 27.62 1,396,709 -0.31(-1.09%)
Aug 11, 2004 27.69 27.99 27.55 27.93 959,048 +0.05(+0.17%)
Aug 10, 2004 27.63 27.92 27.42 27.88 1,491,100 +0.42(+1.54%)
Aug 09, 2004 27.33 27.62 27.31 27.46 1,408,814 +0.06(+0.20%)
Aug 06, 2004 27.39 27.73 27.27 27.40 2,058,459 -0.19(-0.68%)
Aug 05, 2004 27.78 28.04 27.53 27.59 894,343 -0.28(-1.02%)
Aug 04, 2004 27.98 28.11 27.74 27.87 1,407,805 -0.23(-0.81%)
Aug 03, 2004 28.16 28.38 27.95 28.10 1,801,368 -0.16(-0.56%)
Aug 02, 2004 27.92 28.28 27.57 28.26 1,732,340 +0.40(+1.44%)
Jul 30, 2004 27.83 28.08 27.75 27.86 1,286,897 +0.05(+0.17%)
Jul 29, 2004 27.41 27.97 27.30 27.81 1,609,414 +0.51(+1.88%)
Jul 28, 2004 27.53 27.56 26.65 27.30 1,967,094 -0.24(-0.86%)
Jul 27, 2004 27.13 27.60 27.04 27.53 1,219,598 +0.29(+1.07%)
Jul 26, 2004 27.41 27.44 27.10 27.24 1,517,616 -0.15(-0.53%)
Jul 23, 2004 27.72 28.03 27.38 27.39 1,243,520 -0.38(-1.37%)
Jul 22, 2004 27.87 28.17 27.34 27.77 1,538,368 -0.08(-0.27%)
Jul 21, 2004 29.14 29.41 27.76 27.85 3,037,395 -0.40(-1.40%)
Jul 20, 2004 27.69 28.26 27.52 28.24 1,987,557 +0.49(+1.75%)
Jul 19, 2004 27.51 27.85 27.38 27.76 1,369,040 +0.37(+1.37%)
Jul 16, 2004 27.42 27.72 27.26 27.38 1,743,724 -0.03(-0.13%)
Jul 15, 2004 27.58 27.79 27.40 27.42 1,386,333 -0.12(-0.43%)
Jul 14, 2004 27.93 28.12 27.48 27.53 2,397,837 -0.52(-1.84%)
Jul 13, 2004 28.44 28.49 27.76 28.05 3,838,644 -0.47(-1.64%)
Jul 12, 2004 28.90 28.96 28.28 28.52 1,944,180 +0.08(+0.29%)
Jul 09, 2004 28.63 28.76 28.37 28.44 1,382,442 -0.22(-0.75%)
Jul 08, 2004 28.55 29.01 28.53 28.65 1,521,219 -0.15(-0.53%)
Jul 07, 2004 28.68 29.02 28.64 28.80 1,369,040 +0.13(+0.46%)
Jul 06, 2004 29.02 29.02 28.64 28.67 1,008,334 -0.47(-1.62%)
Jul 02, 2004 28.69 29.28 28.68 29.14 1,003,722 +0.26(+0.91%)
Jul 01, 2004 29.32 29.64 28.80 28.88 1,253,176 -0.46(-1.56%)
Jun 30, 2004 29.35 29.45 28.99 29.34 1,438,500 +0.16(+0.55%)
Jun 29, 2004 29.49 29.52 29.07 29.18 1,149,273 -0.18(-0.61%)
Jun 28, 2004 29.73 29.86 29.28 29.36 1,365,149 -0.19(-0.66%)
Jun 25, 2004 29.37 29.85 29.35 29.55 2,798,461 +0.26(+0.90%)
Jun 24, 2004 29.07 29.35 28.96 29.29 1,704,094 +0.27(+0.93%)
Jun 23, 2004 28.64 29.02 28.39 29.02 1,570,072 +0.35(+1.21%)
Jun 22, 2004 28.41 28.81 28.29 28.67 1,559,408 +0.30(+1.05%)
Jun 21, 2004 28.67 28.75 28.37 28.37 2,200,263 -0.26(-0.92%)
Jun 18, 2004 28.88 28.96 28.46 28.64 1,947,063 +0.03(+0.12%)
Jun 17, 2004 29.63 29.68 28.35 28.60 5,300,923 -0.80(-2.71%)
Jun 16, 2004 29.51 29.61 29.26 29.40 669,244 -0.01(-0.02%)
Jun 15, 2004 29.57 29.98 29.38 29.41 2,410,231 +0.08(+0.26%)
Jun 14, 2004 29.70 29.70 29.22 29.33 1,121,315 -0.41(-1.38%)
Jun 10, 2004 30.41 30.53 29.71 29.74 1,587,365 -0.22(-0.74%)
Jun 09, 2004 30.53 30.53 29.89 29.96 922,300 -0.57(-1.86%)
Jun 08, 2004 30.27 30.53 30.14 30.53 921,291 +0.10(+0.32%)
Jun 07, 2004 30.17 30.51 30.10 30.44 1,131,403 +0.42(+1.39%)
Jun 04, 2004 30.02 30.21 29.80 30.02 922,444 +0.32(+1.07%)
Jun 03, 2004 29.85 29.96 29.64 29.70 1,219,598 -0.31(-1.02%)
Jun 02, 2004 29.82 30.03 29.54 30.00 1,409,534 +0.11(+0.37%)
Jun 01, 2004 29.84 29.91 29.46 29.89 1,068,283 +0.09(+0.30%)
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%)
May 03, 2004 29.25 29.58 29.21 29.37 1,861,173 +0.08(+0.26%)
Apr 30, 2004 29.41 29.64 29.15 29.29 1,959,456 -0.06(-0.19%)
Apr 29, 2004 29.60 29.87 29.13 29.35 2,766,325 -0.21(-0.70%)
Apr 28, 2004 30.82 30.82 29.54 29.55 2,479,835 -1.08(-3.53%)
Apr 27, 2004 30.57 30.91 30.42 30.64 1,556,958 +0.14(+0.46%)
Apr 26, 2004 31.05 31.36 30.33 30.50 2,910,002 -0.56(-1.79%)
Apr 23, 2004 31.02 31.15 30.65 31.05 1,269,028 -0.08(-0.27%)
Apr 22, 2004 30.66 31.25 30.19 31.14 2,028,484 +0.62(+2.02%)
Apr 21, 2004 30.55 30.98 30.28 30.52 1,849,212 +0.02(+0.07%)
Apr 20, 2004 30.74 31.34 30.40 30.50 2,798,173 -0.19(-0.63%)
Apr 19, 2004 30.91 30.98 30.46 30.69 2,294,511 -0.31(-0.99%)
Apr 16, 2004 30.47 31.00 30.33 31.00 1,550,329 +0.61(+2.01%)
Apr 15, 2004 30.43 31.16 30.00 30.39 2,011,191 -0.15(-0.50%)
Apr 14, 2004 31.91 31.92 30.41 30.54 3,361,497 -1.50(-4.68%)
Apr 13, 2004 33.02 33.10 31.89 32.04 1,793,586 -0.71(-2.18%)
Apr 12, 2004 32.54 32.93 32.45 32.75 761,906 +0.25(+0.77%)
Apr 08, 2004 32.93 33.02 32.38 32.50 1,702,797 -0.38(-1.16%)
Apr 07, 2004 33.41 33.41 32.84 32.88 1,220,463 -0.27(-0.82%)
Apr 06, 2004 32.73 33.29 32.61 33.16 1,767,214 +0.37(+1.14%)
Apr 05, 2004 32.26 32.79 32.26 32.78 1,641,406 +0.42(+1.29%)
Apr 02, 2004 32.83 32.93 32.28 32.36 2,270,588 -0.20(-0.62%)
Apr 01, 2004 32.18 32.72 32.14 32.57 1,099,555 +0.24(+0.73%)
Mar 31, 2004 32.29 32.51 32.00 32.33 1,663,311 +0.30(+0.93%)
Mar 30, 2004 31.88 32.14 31.68 32.03 1,279,115 +0.17(+0.52%)
Mar 29, 2004 31.69 31.98 31.51 31.86 2,061,774 +0.17(+0.53%)
Mar 26, 2004 31.75 31.95 31.52 31.70 2,113,077 -0.15(-0.46%)
Mar 25, 2004 31.37 32.03 31.37 31.84 1,352,179 +0.47(+1.50%)
Mar 24, 2004 31.68 31.82 31.36 31.37 1,193,082 -0.29(-0.92%)
Mar 23, 2004 31.98 32.02 31.59 31.66 1,205,043 -0.20(-0.63%)
Mar 22, 2004 32.10 32.41 31.60 31.86 1,307,505 -0.66(-2.03%)
Mar 19, 2004 32.91 33.03 32.52 32.52 1,273,639 -0.34(-1.03%)
Mar 18, 2004 33.22 33.25 32.61 32.86 1,328,977 -0.46(-1.37%)
Mar 17, 2004 32.86 33.49 32.75 33.32 912,501 +0.64(+1.95%)
Mar 16, 2004 32.25 32.93 32.23 32.68 1,602,209 +0.74(+2.30%)
Mar 15, 2004 32.68 32.71 31.86 31.95 1,033,409 -0.90(-2.73%)
Mar 12, 2004 32.16 32.95 32.10 32.84 1,104,310 +0.76(+2.38%)
Mar 11, 2004 32.89 32.97 32.07 32.08 1,252,023 -0.94(-2.86%)
Mar 10, 2004 33.48 33.79 32.86 33.02 1,023,609 -0.58(-1.71%)
Mar 09, 2004 34.21 34.27 33.52 33.60 1,152,011 -0.77(-2.24%)
Mar 08, 2004 34.70 34.84 34.30 34.37 817,677 -0.36(-1.04%)
Mar 05, 2004 34.31 34.87 34.24 34.73 1,482,742 +0.47(+1.38%)
Mar 04, 2004 34.22 34.49 34.13 34.26 966,109 -0.17(-0.48%)
Mar 03, 2004 34.29 34.47 34.20 34.43 767,671 +0.16(+0.47%)
Mar 02, 2004 34.43 34.58 34.13 34.27 790,728 -0.13(-0.38%)
Mar 01, 2004 34.52 34.63 34.23 34.40 865,809 -0.06(-0.16%)
Feb 27, 2004 34.55 34.65 34.19 34.45 1,199,711 +0.09(+0.26%)
Feb 26, 2004 34.31 34.63 34.11 34.36 1,167,719 +0.01(+0.04%)
Feb 25, 2004 33.68 34.52 33.66 34.35 2,387,461 +0.67(+2.00%)
Feb 24, 2004 33.52 33.81 33.44 33.68 1,887,113 +0.17(+0.50%)
Feb 23, 2004 33.70 33.76 33.45 33.51 1,535,774 -0.27(-0.80%)
Feb 20, 2004 33.99 34.18 33.41 33.78 1,508,682 -0.08(-0.25%)
Feb 19, 2004 33.96 34.05 33.63 33.86 1,379,415 +0.04(+0.13%)
Feb 18, 2004 34.06 34.18 33.68 33.82 1,151,290 -0.21(-0.62%)
Feb 17, 2004 34.05 34.23 33.94 34.03 942,331 +0.05(+0.14%)
Feb 13, 2004 33.41 33.99 33.41 33.98 1,866,073 +0.51(+1.51%)
Feb 12, 2004 33.55 33.56 33.16 33.47 1,080,821 -0.08(-0.25%)
Feb 11, 2004 33.06 33.59 32.89 33.56 943,484 +0.51(+1.53%)
Feb 10, 2004 32.97 33.22 32.87 33.05 801,104 -0.01(-0.04%)
Feb 09, 2004 33.17 33.23 32.94 33.07 874,456 -0.14(-0.42%)
Feb 06, 2004 32.55 33.30 32.47 33.20 1,078,803 +0.73(+2.26%)
Feb 05, 2004 32.29 32.57 32.09 32.47 906,592 +0.11(+0.33%)
Feb 04, 2004 32.73 32.83 32.15 32.36 1,304,190 -0.48(-1.46%)
Feb 03, 2004 33.01 33.10 32.72 32.84 899,243 -0.32(-0.96%)
Feb 02, 2004 32.87 33.40 32.66 33.16 1,810,303 +0.23(+0.70%)
Jan 30, 2004 32.94 33.16 32.63 32.93 1,719,658 -0.12(-0.36%)
Jan 29, 2004 32.86 33.13 32.59 33.05 1,745,742 +0.10(+0.32%)
Jan 28, 2004 33.63 33.86 32.76 32.95 1,605,523 -0.85(-2.51%)
Jan 27, 2004 34.58 34.58 33.72 33.79 1,253,320 -0.67(-1.93%)
Jan 26, 2004 34.17 34.50 34.11 34.46 1,450,173 +0.03(+0.10%)
Jan 23, 2004 34.94 35.06 34.20 34.43 2,166,253 -0.73(-2.07%)
Jan 22, 2004 35.34 35.47 34.94 35.15 1,632,760 -0.07(-0.20%)
Jan 21, 2004 34.36 35.29 33.88 35.22 2,587,485 +0.60(+1.74%)
Jan 20, 2004 34.98 35.46 34.58 34.62 2,808,405 -0.34(-0.97%)
Jan 16, 2004 35.22 35.43 34.74 34.96 1,937,263 +0.07(+0.20%)
Jan 15, 2004 33.81 35.63 33.79 34.89 4,120,731 +1.17(+3.48%)
Jan 14, 2004 33.49 33.77 33.43 33.72 1,911,011 +0.26(+0.79%)
Jan 13, 2004 34.01 34.01 33.14 33.45 1,610,287 -0.39(-1.15%)
Jan 12, 2004 33.95 34.07 33.61 33.84 1,560,366 -0.02(-0.06%)
Jan 09, 2004 33.47 34.29 33.38 33.86 2,659,315 +0.48(+1.43%)
Jan 08, 2004 33.32 33.61 33.28 33.38 1,374,111 -0.13(-0.39%)
Jan 07, 2004 33.60 33.64 33.04 33.52 2,786,608 +0.44(+1.32%)
Jan 06, 2004 33.01 33.08 32.70 33.08 1,160,081 +0.32(+0.97%)
Jan 05, 2004 32.00 32.86 31.95 32.76 2,103,854 +0.71(+2.23%)
Jan 02, 2004 32.26 32.44 31.89 32.05 1,369,472 -0.07(-0.22%)
Dec 31, 2003 31.92 32.23 31.75 32.11 1,109,066 +0.24(+0.74%)
Dec 30, 2003 31.52 32.09 31.52 31.88 1,180,726 +0.25(+0.79%)
Dec 29, 2003 31.54 31.63 31.34 31.63 1,270,463 +0.04(+0.13%)
Dec 26, 2003 31.43 31.62 31.33 31.59 348,881 +0.16(+0.51%)
Dec 24, 2003 31.56 31.57 31.39 31.43 336,422 -0.19(-0.59%)
Dec 23, 2003 31.46 31.76 31.30 31.61 1,053,258 +0.27(+0.86%)
Dec 22, 2003 31.02 31.43 30.83 31.34 1,551,250 +0.24(+0.76%)
Dec 19, 2003 30.96 31.46 30.89 31.11 1,272,714 +0.08(+0.27%)
Dec 18, 2003 30.71 31.10 30.57 31.02 1,988,941 +0.28(+0.93%)
Dec 17, 2003 31.20 31.23 30.62 30.74 1,504,482 -0.56(-1.80%)
Dec 16, 2003 30.94 31.36 30.87 31.30 646,368 +0.28(+0.89%)
Dec 15, 2003 31.48 31.54 30.87 31.02 1,233,346 -0.19(-0.60%)
Dec 12, 2003 31.36 31.47 31.14 31.21 830,546 -0.24(-0.75%)
Dec 11, 2003 31.30 31.62 31.27 31.45 1,225,939 +0.21(+0.67%)
Dec 10, 2003 31.30 31.62 31.16 31.24 1,268,308 -0.06(-0.18%)
Dec 09, 2003 31.71 31.77 31.28 31.30 1,952,877 -0.22(-0.68%)
Dec 08, 2003 31.02 31.68 30.95 31.51 1,362,651 +0.49(+1.59%)
Dec 05, 2003 31.26 31.45 31.11 31.02 716,422 -0.49(-1.54%)
Dec 04, 2003 31.68 31.71 31.32 31.50 1,102,084 -0.22(-0.70%)
Dec 03, 2003 31.77 32.23 31.63 31.73 926,948 -0.08(-0.24%)
Dec 02, 2003 31.46 31.94 31.40 31.80 1,835,868 +0.34(+1.08%)
Dec 01, 2003 31.25 31.57 31.19 31.46 1,190,420 +0.31(+1.00%)
Nov 28, 2003 31.21 31.36 31.09 31.15 433,549 -0.06(-0.20%)
Nov 26, 2003 31.21 31.30 30.96 31.21 1,119,355 +0.19(+0.63%)
Nov 25, 2003 31.12 31.23 30.89 31.02 1,349,529 -0.14(-0.45%)
Nov 24, 2003 30.85 31.42 30.78 31.16 1,189,728 +0.31(+0.99%)
Nov 21, 2003 30.60 30.92 30.60 30.85 1,081,943 +0.25(+0.82%)
Nov 20, 2003 31.07 31.09 30.58 30.60 1,218,657 -0.45(-1.45%)
Nov 19, 2003 30.91 31.11 30.76 31.05 1,342,617 +0.26(+0.86%)
Nov 18, 2003 31.33 31.43 30.79 30.79 1,765,129 -0.50(-1.60%)
Nov 17, 2003 31.38 31.48 31.04 31.29 1,483,030 -0.24(-0.75%)
Nov 14, 2003 32.58 32.59 31.47 31.52 1,716,877 -0.92(-2.82%)
Nov 13, 2003 32.55 32.65 32.30 32.44 847,094 -0.20(-0.62%)
Nov 12, 2003 32.35 32.66 32.27 32.64 665,085 +0.21(+0.64%)
Nov 11, 2003 32.50 32.54 32.26 32.43 669,807 -0.06(-0.19%)
Nov 10, 2003 32.92 32.96 32.19 32.50 1,003,133 -0.14(-0.43%)
Nov 07, 2003 32.61 33.15 32.60 32.63 1,614,738 +0.10(+0.32%)
Nov 06, 2003 31.95 32.55 31.80 32.53 1,019,358 +0.56(+1.76%)
Nov 05, 2003 32.25 32.30 31.75 31.97 1,819,658 -0.39(-1.20%)
Nov 04, 2003 32.54 32.61 32.27 32.36 746,706 -0.22(-0.66%)
Nov 03, 2003 32.29 32.65 32.02 32.57 861,874 +0.31(+0.95%)
Oct 31, 2003 32.24 32.41 32.10 32.27 733,494 +0.17(+0.52%)
Oct 30, 2003 32.12 32.45 32.09 32.10 699,684 -0.02(-0.06%)
Oct 29, 2003 32.16 32.28 31.95 32.12 1,155,142 -0.15(-0.45%)
Oct 28, 2003 32.01 32.34 31.95 32.27 1,598,129 +0.27(+0.85%)
Oct 27, 2003 31.98 32.37 31.83 32.00 1,157,199 +0.22(+0.70%)
Oct 24, 2003 31.57 31.81 31.26 31.77 1,221,760 +0.10(+0.31%)
Oct 23, 2003 31.59 31.89 31.33 31.68 1,362,266 -0.08(-0.24%)
Oct 22, 2003 32.40 32.40 31.69 31.75 1,324,798 -0.75(-2.31%)
Oct 21, 2003 32.61 32.74 32.36 32.50 1,568,634 -0.08(-0.23%)
Oct 20, 2003 32.50 32.75 32.31 32.58 1,076,899 +0.13(+0.41%)
Oct 17, 2003 32.89 33.07 32.19 32.45 2,242,941 -0.78(-2.34%)
Oct 16, 2003 33.32 33.46 33.01 33.22 888,871 -0.10(-0.29%)
Oct 15, 2003 33.45 33.83 32.95 33.32 2,573,166 +0.20(+0.61%)
Oct 14, 2003 32.27 33.28 32.23 33.12 2,592,173 +0.62(+1.92%)
Oct 13, 2003 31.78 32.51 31.71 32.50 703,473 +0.75(+2.36%)
Oct 10, 2003 31.83 31.95 31.57 31.75 814,430 -0.11(-0.35%)
Oct 09, 2003 31.68 32.25 31.66 31.86 1,597,283 +0.38(+1.21%)
Oct 08, 2003 31.62 31.76 31.37 31.48 1,449,309 -0.07(-0.22%)
Oct 07, 2003 31.40 31.57 30.92 31.55 2,130,890 +0.24(+0.75%)
Oct 06, 2003 30.77 31.48 30.53 31.31 2,401,297 +1.05(+3.49%)
Oct 03, 2003 30.34 30.84 30.01 30.25 2,127,730 +0.44(+1.47%)
Oct 02, 2003 29.97 29.98 29.42 29.82 2,498,362 -0.39(-1.29%)
Oct 01, 2003 29.44 30.21 29.35 30.21 1,158,911 +0.82(+2.79%)
Sep 30, 2003 29.69 29.69 29.08 29.39 1,039,935 -0.33(-1.12%)
Sep 29, 2003 29.09 29.76 29.05 29.72 1,320,234 +0.69(+2.37%)
Sep 26, 2003 29.32 29.39 29.01 29.03 1,584,160 -0.40(-1.34%)
Sep 25, 2003 29.66 29.99 29.35 29.43 1,534,716 -0.51(-1.71%)
Sep 24, 2003 30.47 30.55 29.90 29.94 1,860,525 -0.33(-1.10%)
Sep 22, 2003 30.29 30.31 29.95 30.28 1,545,125 -0.22(-0.73%)
Sep 19, 2003 30.52 30.58 30.19 30.50 1,045,394 +0.10(+0.32%)
Sep 18, 2003 29.10 30.57 29.10 30.40 1,540,502 +1.10(+3.77%)
Sep 17, 2003 29.03 29.41 29.00 29.30 842,721 +0.21(+0.72%)
Sep 16, 2003 28.66 29.19 28.65 29.09 1,341,654 +0.34(+1.18%)
Sep 15, 2003 28.87 28.87 28.60 28.75 1,425,242 -0.14(-0.48%)
Sep 12, 2003 28.91 29.00 28.66 28.89 1,276,233 -0.01(-0.02%)
Sep 11, 2003 28.85 29.12 28.83 28.89 1,477,122 +0.04(+0.14%)
Sep 10, 2003 29.51 29.57 28.75 28.85 1,244,097 -0.73(-2.46%)
Sep 09, 2003 29.65 29.73 29.35 29.58 1,606,820 -0.08(-0.26%)
Sep 08, 2003 29.64 29.84 29.60 29.66 2,077,482 +0.04(+0.14%)
Sep 05, 2003 29.97 30.14 29.50 29.62 1,464,008 -0.38(-1.27%)
Sep 04, 2003 29.98 30.12 29.89 30.00 1,339,497 -0.03(-0.12%)
Sep 03, 2003 30.01 30.34 29.78 30.03 1,602,641 +0.08(+0.28%)
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.