Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	67.24	68.09	67.03	67.35	1,644,457	-0.15(-0.23%)
Jan 30, 2017	67.64	67.86	66.70	67.50	1,106,533	-0.43(-0.63%)
Jan 27, 2017	68.19	68.20	67.46	67.93	1,041,545	-0.22(-0.32%)
Jan 26, 2017	68.36	68.53	67.59	68.15	1,513,164	-0.10(-0.14%)
Jan 25, 2017	68.32	68.62	67.28	68.25	1,901,858	+0.47(+0.69%)
Jan 24, 2017	67.40	68.17	66.84	67.78	1,536,155	+0.67(+0.99%)
Jan 23, 2017	67.43	68.12	66.94	67.11	1,497,819	-0.56(-0.83%)
Jan 20, 2017	68.03	68.47	67.19	67.67	2,164,369	-0.13(-0.19%)
Jan 19, 2017	68.28	68.56	67.68	67.80	2,306,667	-0.38(-0.56%)
Jan 18, 2017	67.82	68.92	66.96	68.19	4,229,769	-3.38(-4.72%)
Jan 17, 2017	72.79	72.92	71.47	71.56	1,910,091	-1.66(-2.26%)
Jan 13, 2017		73.22	73.22	73.22	0	+0.32(+0.45%)
Jan 12, 2017	72.77	72.97	71.81	72.89	849,414	-0.19(-0.26%)
Jan 11, 2017	72.43	73.10	72.15	73.08	1,182,931	+0.61(+0.84%)
Jan 10, 2017	72.45	73.37	71.90	72.47	1,297,364	+0.19(+0.27%)
Jan 09, 2017	72.63	73.24	72.04	72.28	1,022,669	-0.66(-0.90%)
Jan 06, 2017	73.42	73.82	72.73	72.94	1,482,043	-0.21(-0.29%)
Jan 05, 2017	73.37	73.76	72.25	73.15	1,553,876	-0.32(-0.43%)
Jan 04, 2017	73.06	73.62	72.16	73.46	1,648,506	+0.69(+0.95%)
Jan 03, 2017	73.34	73.39	72.21	72.77	1,780,307	+0.48(+0.66%)
Dec 30, 2016		72.29	72.29	72.29	0	+0.34(+0.47%)
Dec 29, 2016	72.42	72.74	71.33	71.95	952,645	-0.47(-0.65%)
Dec 28, 2016	73.34	73.46	72.29	72.42	814,658	-0.51(-0.70%)
Dec 27, 2016	72.68	73.05	71.80	72.94	484,202	+0.25(+0.35%)
Dec 23, 2016		72.68	72.68	72.68	0	-0.14(-0.19%)
Dec 22, 2016	73.29	73.41	72.47	72.82	1,067,078	-0.31(-0.42%)
Dec 21, 2016	72.79	73.28	72.25	73.13	1,080,791	-0.06(-0.08%)
Dec 20, 2016	72.52	73.63	72.18	73.19	1,482,957	+1.20(+1.67%)
Dec 19, 2016	71.88	72.23	71.01	71.99	1,076,642	+0.17(+0.24%)
Dec 16, 2016	73.31	73.47	71.72	71.81	2,835,400	-1.30(-1.78%)
Dec 15, 2016	72.17	73.84	71.77	73.11	2,219,042	+1.27(+1.76%)
Dec 14, 2016	71.73	73.39	71.04	71.85	2,979,973	-0.41(-0.56%)
Dec 13, 2016	72.07	72.72	71.47	72.25	2,513,528	+0.15(+0.21%)
Dec 12, 2016	72.59	73.03	71.51	72.10	1,775,418	-0.45(-0.63%)
Dec 09, 2016	72.55	72.66	72.02	72.55	2,259,086	-0.32(-0.45%)
Dec 08, 2016	72.10	73.50	71.76	72.88	2,268,785	+0.37(+0.52%)
Dec 07, 2016	70.09	72.57	70.09	72.50	3,720,480	+2.38(+3.39%)
Dec 06, 2016	69.48	70.14	69.01	70.13	1,221,103	+0.80(+1.15%)
Dec 05, 2016	69.05	69.97	68.97	69.33	1,941,240	+0.72(+1.05%)
Dec 02, 2016	68.97	69.45	68.01	68.61	2,117,423	-0.74(-1.07%)
Dec 01, 2016	67.03	69.79	66.26	69.35	3,487,823	+2.65(+3.98%)
Nov 30, 2016	66.37	67.30	66.02	66.69	1,817,875	+1.13(+1.72%)
Nov 29, 2016	65.34	66.00	65.34	65.56	1,461,815	+0.44(+0.68%)
Nov 28, 2016	65.89	66.36	65.04	65.12	1,640,664	-1.26(-1.90%)
Nov 25, 2016	66.46	66.66	66.07	66.38	583,666	+0.11(+0.16%)
Nov 23, 2016		66.27	66.27	66.27	0	+0.09(+0.13%)
Nov 22, 2016	66.36	66.36	65.61	66.19	1,278,672	+0.02(+0.02%)
Nov 21, 2016	66.02	66.48	65.46	66.17	1,423,331	+0.32(+0.48%)
Nov 18, 2016	65.97	66.38	65.72	65.85	1,608,976	+0.00(+0.00%)
Nov 17, 2016	65.53	66.23	65.39	65.85	1,822,194	+0.37(+0.57%)
Nov 16, 2016	66.24	66.53	65.09	65.48	1,974,278	-1.56(-2.33%)
Nov 15, 2016	66.45	67.14	65.18	67.04	2,859,340	+0.12(+0.18%)
Nov 14, 2016	65.14	66.99	64.81	66.92	4,480,573	+2.38(+3.68%)
Nov 11, 2016	63.12	64.65	63.08	64.55	2,804,391	+1.10(+1.73%)
Nov 10, 2016	62.61	64.46	62.57	63.45	3,848,390	+1.11(+1.78%)
Nov 09, 2016	60.58	62.44	60.05	62.34	2,957,609	+2.56(+4.29%)
Nov 08, 2016	59.69	60.16	59.12	59.78	1,430,055	-0.02(-0.03%)
Nov 07, 2016	59.44	59.79	58.91	59.79	1,904,067	+1.55(+2.66%)
Nov 04, 2016	58.65	58.89	58.13	58.24	1,179,999	-0.24(-0.41%)
Nov 03, 2016	58.46	59.11	58.27	58.49	1,312,244	+0.29(+0.50%)
Nov 02, 2016	58.53	58.58	57.87	58.19	1,312,567	-0.57(-0.96%)

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.