Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	86.81	87.52	84.34	84.70	1,447,152	-2.81(-3.21%)
Jan 30, 2020	85.74	87.54	85.26	87.51	820,038	+1.22(+1.42%)
Jan 29, 2020	86.81	87.36	86.25	86.29	1,221,708	-0.10(-0.11%)
Jan 28, 2020	85.97	86.88	85.56	86.38	1,376,501	+1.12(+1.31%)
Jan 27, 2020	86.04	86.91	85.18	85.26	1,507,654	-2.74(-3.11%)
Jan 24, 2020	90.36	90.50	87.46	88.00	1,524,059	-2.12(-2.35%)
Jan 23, 2020	90.45	90.53	88.55	90.12	1,828,437	-0.80(-0.88%)
Jan 22, 2020	88.62	92.38	87.67	90.92	3,595,088	-3.10(-3.30%)
Jan 21, 2020	94.21	95.15	94.02	94.02	2,285,154	-0.70(-0.74%)
Jan 17, 2020	94.16	94.90	93.78	94.72	2,384,129	+1.26(+1.34%)
Jan 16, 2020	91.77	93.74	91.76	93.46	1,116,653	+0.79(+0.85%)
Jan 15, 2020	92.95	93.43	92.31	92.68	1,047,730	-0.85(-0.91%)
Jan 14, 2020	94.17	94.35	93.20	93.53	1,308,559	-0.59(-0.63%)
Jan 13, 2020	92.96	94.15	92.68	94.11	1,422,166	+1.46(+1.58%)
Jan 10, 2020	93.53	93.63	92.41	92.65	1,196,221	-0.98(-1.05%)
Jan 09, 2020	92.17	93.75	91.98	93.63	1,156,642	+1.16(+1.25%)
Jan 08, 2020	91.90	92.62	91.63	92.48	1,270,104	+0.84(+0.92%)
Jan 07, 2020	91.16	92.14	91.11	91.64	792,402	+0.50(+0.55%)
Jan 06, 2020	90.58	91.19	90.31	91.14	1,014,967	-0.11(-0.12%)
Jan 03, 2020	91.79	92.21	91.11	91.25	1,150,031	-1.91(-2.05%)
Jan 02, 2020	92.25	93.20	92.04	93.16	780,263	+1.16(+1.26%)
Dec 31, 2019	92.07	92.53	91.65	92.00	856,027	-0.07(-0.08%)
Dec 30, 2019	93.14	93.14	91.91	92.07	757,340	-0.58(-0.63%)
Dec 27, 2019	92.57	93.11	92.16	92.65	1,146,682	+0.36(+0.39%)
Dec 26, 2019	92.53	92.69	91.78	92.29	1,370,461	-0.12(-0.13%)
Dec 24, 2019	92.17	92.62	91.97	92.41	235,918	+0.27(+0.29%)
Dec 23, 2019	92.34	92.57	91.91	92.14	593,458	-0.17(-0.19%)
Dec 20, 2019	92.90	93.59	92.09	92.31	2,556,997	-0.49(-0.53%)
Dec 19, 2019	93.39	93.78	92.68	92.81	1,387,549	-0.79(-0.84%)
Dec 18, 2019	94.56	94.57	93.30	93.59	1,996,484	-0.59(-0.63%)
Dec 17, 2019	93.71	94.64	93.71	94.18	1,512,989	+0.48(+0.51%)
Dec 16, 2019	95.07	95.34	93.46	93.71	1,201,967	+0.15(+0.16%)
Dec 13, 2019	95.28	95.67	93.50	93.56	1,235,714	-1.59(-1.67%)
Dec 12, 2019	93.49	95.37	92.85	95.15	1,789,649	+1.97(+2.12%)
Dec 11, 2019	93.96	94.49	93.08	93.18	1,992,352	-0.40(-0.42%)
Dec 10, 2019	93.98	94.24	93.41	93.57	1,569,386	-0.33(-0.35%)
Dec 09, 2019	93.74	93.97	93.36	93.90	1,692,187	+0.17(+0.18%)
Dec 06, 2019	93.94	94.11	93.49	93.73	1,312,909	+0.95(+1.03%)
Dec 05, 2019	92.16	93.10	91.97	92.77	1,179,086	+1.28(+1.40%)
Dec 04, 2019	90.77	91.81	90.56	91.49	902,092	+0.89(+0.98%)
Dec 03, 2019	90.43	90.74	90.06	90.61	700,123	-1.04(-1.14%)
Dec 02, 2019	92.90	93.34	91.56	91.65	1,010,647	-0.62(-0.67%)
Nov 29, 2019	92.35	92.97	92.20	92.27	453,637	-0.39(-0.42%)
Nov 27, 2019	92.28	92.66	90.81	92.65	658,081	+0.81(+0.89%)
Nov 26, 2019	92.49	92.78	91.65	91.84	1,510,166	-0.62(-0.67%)
Nov 25, 2019	92.65	93.15	92.21	92.46	1,029,816	+0.28(+0.31%)
Nov 22, 2019	91.85	92.71	91.12	92.17	819,987	+0.28(+0.30%)
Nov 21, 2019	91.87	92.54	91.20	91.90	1,047,491	+0.44(+0.48%)
Nov 20, 2019	91.36	92.04	90.86	91.46	929,083	-0.65(-0.71%)
Nov 19, 2019	92.17	92.57	91.87	92.11	641,446	+0.41(+0.45%)
Nov 18, 2019	91.26	91.73	90.92	91.70	1,096,670	+0.03(+0.03%)
Nov 15, 2019	91.05	91.81	90.64	91.67	603,222	+0.63(+0.69%)
Nov 14, 2019	90.62	91.40	90.44	91.05	707,942	+0.20(+0.22%)
Nov 13, 2019	90.80	91.20	89.88	90.85	837,031	-0.70(-0.76%)
Nov 12, 2019	91.50	92.01	91.18	91.54	1,072,132	-0.33(-0.36%)
Nov 11, 2019	91.68	92.55	91.29	91.87	924,801	-0.75(-0.81%)
Nov 08, 2019	92.28	92.85	91.80	92.62	1,023,385	+0.34(+0.36%)
Nov 07, 2019	91.99	93.31	91.47	92.28	2,269,289	+1.08(+1.18%)
Nov 06, 2019	90.43	91.26	90.03	91.21	1,254,795	+0.44(+0.48%)
Nov 05, 2019	89.48	90.91	88.59	90.77	1,429,132	+1.40(+1.57%)
Nov 04, 2019	88.27	89.42	87.64	89.37	804,032	+2.11(+2.42%)

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.