Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	87.41	89.06	86.81	87.12	1,008,854	-0.25(-0.28%)
Jan 30, 2018	88.01	88.25	87.68	87.37	1,208,498	-1.03(-1.17%)
Jan 29, 2018	88.01	88.94	87.87	88.40	1,535,240	+0.63(+0.72%)
Jan 26, 2018	86.78	87.89	86.53	87.78	1,916,614	+0.97(+1.11%)
Jan 25, 2018	88.82	88.90	86.49	86.81	1,916,326	-0.96(-1.09%)
Jan 24, 2018	89.28	90.03	87.22	87.77	2,727,670	-0.60(-0.67%)
Jan 23, 2018	88.05	88.68	87.74	88.36	1,753,709	-0.45(-0.50%)
Jan 22, 2018	87.96	88.84	87.21	88.81	1,224,405	+0.78(+0.88%)
Jan 19, 2018	87.43	88.18	87.00	88.03	1,361,372	+0.92(+1.05%)
Jan 18, 2018	88.63	88.69	86.84	87.11	1,285,621	-1.25(-1.41%)
Jan 17, 2018	88.66	88.87	87.75	88.36	1,561,750	+0.23(+0.26%)
Jan 16, 2018	89.02	89.31	87.68	88.13	900,885	-0.54(-0.61%)
Jan 12, 2018		88.67	88.67	88.67	0	+1.08(+1.24%)
Jan 11, 2018	87.60	87.74	86.73	87.58	943,398	+0.16(+0.18%)
Jan 10, 2018		87.88		87.43	1,128,049	+1.24(+1.44%)
Jan 09, 2018	84.93	86.53	84.88	86.19	1,364,510	+1.45(+1.72%)
Jan 08, 2018	84.01	84.75	84.01	84.73	836,027	+0.41(+0.49%)
Jan 05, 2018	83.97	84.44	83.60	84.32	1,224,742	+0.37(+0.44%)
Jan 04, 2018	83.08	84.29	82.96	83.95	1,237,064	+1.24(+1.50%)
Jan 03, 2018	82.32	82.83	81.69	82.71	1,339,120	+0.49(+0.59%)
Jan 02, 2018	86.67	82.58	82.00	82.22	1,185,699	-0.36(-0.43%)
Dec 29, 2017		82.58	82.58	82.58	0	-0.36(-0.43%)
Dec 28, 2017	81.87	83.01	81.63	82.93	695,743	+1.36(+1.66%)
Dec 27, 2017	81.68	81.90	81.31	81.58	695,519	-0.02(-0.02%)
Dec 26, 2017	81.77	82.02	81.27	81.59	385,700	-0.23(-0.28%)
Dec 22, 2017	82.75	83.03	81.62	81.82	789,546	-0.88(-1.07%)
Dec 21, 2017	81.86	83.08	81.53	82.71	1,224,351	+1.33(+1.64%)
Dec 20, 2017	81.28	81.67	81.02	81.38	1,691,174	+0.35(+0.43%)
Dec 19, 2017	81.80	81.99	80.70	81.03	1,476,519	-0.47(-0.58%)
Dec 18, 2017	81.31	81.96	81.05	81.50	962,833	+0.61(+0.76%)
Dec 15, 2017	80.31	81.24	79.61	80.89	1,899,478	+1.04(+1.30%)
Dec 14, 2017	80.97	80.97	79.53	79.85	705,028	-0.74(-0.91%)
Dec 13, 2017	81.57	81.88	80.67	80.58	1,287,532	-0.88(-1.09%)
Dec 12, 2017	80.67	82.05	80.59	81.47	1,359,243	+0.82(+1.01%)
Dec 11, 2017	80.95	81.29	80.36	80.65	911,440	-0.14(-0.17%)
Dec 08, 2017	80.75	80.93	80.15	80.79	782,648	+0.34(+0.42%)
Dec 07, 2017	79.46	80.66	79.31	80.45	853,284	+0.68(+0.85%)
Dec 06, 2017	80.00	80.40	79.57	79.77	731,445	-0.37(-0.46%)
Dec 05, 2017	82.19	82.19	79.67	80.14	1,408,916	-1.65(-2.02%)
Dec 04, 2017	81.60	81.90	81.09	81.80	1,223,513	+1.07(+1.32%)
Dec 01, 2017	81.12	81.39	79.97	80.73	1,504,781	-0.10(-0.12%)
Nov 30, 2017	81.23	81.90	80.57	80.83	1,625,390	-0.03(-0.04%)
Nov 29, 2017	79.83	81.47	79.70	80.86	1,553,003	+1.61(+2.03%)
Nov 28, 2017	77.68	79.32	77.44	79.26	1,316,067	+1.79(+2.32%)
Nov 27, 2017	77.53	78.27	77.28	77.46	884,647	-0.12(-0.16%)
Nov 24, 2017	78.02	78.14	77.25	77.59	331,514	-0.11(-0.14%)
Nov 22, 2017	77.84	78.28	77.68	77.69	586,080	-0.06(-0.07%)
Nov 21, 2017	77.80	78.14	77.42	77.75	1,159,018	+0.02(+0.03%)
Nov 20, 2017	77.75	77.85	77.29	77.73	745,156	+0.30(+0.38%)
Nov 17, 2017	76.77	77.90	76.76	77.43	1,296,467	+0.30(+0.38%)
Nov 16, 2017	76.94	77.93	76.74	77.14	1,246,576	+0.35(+0.46%)
Nov 15, 2017	75.76	77.00	75.46	76.78	1,217,222	+0.53(+0.69%)
Nov 14, 2017	75.93	76.48	75.71	76.25	1,082,848	+0.15(+0.19%)
Nov 13, 2017	75.38	76.27	75.28	76.11	1,067,811	-0.04(-0.05%)
Nov 10, 2017	75.79	76.62	75.46	76.15	1,035,738	+0.29(+0.38%)
Nov 09, 2017	75.98	76.66	75.07	75.86	668,227	-0.58(-0.76%)
Nov 08, 2017	76.11	76.77	75.60	76.44	1,007,285	+0.38(+0.50%)
Nov 07, 2017	77.52	77.97	75.96	76.07	914,437	-1.49(-1.92%)
Nov 06, 2017	77.37	77.83	77.37	77.56	738,486	-0.14(-0.18%)
Nov 03, 2017	77.28	77.82	76.89	77.69	1,305,658	+0.31(+0.40%)
Nov 02, 2017	76.75	77.82	76.72	77.38	1,722,691	+0.49(+0.64%)

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.