Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	111.82	113.11	111.75	112.31	814,280	+0.27(+0.24%)
Oct 28, 2021	110.51	112.06	110.51	112.04	868,880	+1.52(+1.38%)
Oct 27, 2021	111.75	112.68	110.44	110.51	778,105	-1.95(-1.74%)
Oct 26, 2021	112.63			112.47	869,337	-0.16(-0.15%)
Oct 25, 2021	114.49	115.20	112.33	112.63	679,447	-1.76(-1.54%)
Oct 22, 2021	114.64	115.62	113.85	114.39	743,530	+0.08(+0.07%)
Oct 21, 2021	115.29	115.68	113.95	114.31	1,058,949	-0.25(-0.22%)
Oct 20, 2021	113.19	114.70	110.59	114.57	1,798,060	+3.74(+3.38%)
Oct 19, 2021	110.37	110.82	108.75	110.82	1,034,130	+0.37(+0.34%)
Oct 18, 2021	110.13	112.37	109.51	110.45	1,211,112	+0.13(+0.12%)
Oct 15, 2021	110.35	110.77	109.34	110.32	1,103,263	+0.75(+0.68%)
Oct 14, 2021	106.35	109.67	106.12	109.57	1,421,253	+3.81(+3.61%)
Oct 13, 2021	105.52	105.89	103.58	105.76	794,590	+0.24(+0.23%)
Oct 12, 2021	105.65	107.07	105.20	105.52	1,014,038	-0.17(-0.16%)
Oct 11, 2021	106.04	106.91	105.52	105.69	795,157	+0.30(+0.29%)
Oct 08, 2021	103.96	106.40	103.58	105.38	670,831	+2.28(+2.21%)
Oct 07, 2021	102.92	103.82	102.28	103.10	947,802	+1.57(+1.55%)
Oct 06, 2021	100.38	101.63	99.10	101.53	587,791	+0.27(+0.27%)
Oct 05, 2021	99.09	101.87	98.65	101.26	781,750	+2.63(+2.67%)
Oct 04, 2021	97.99	101.24	97.99	98.63	824,398	-1.08(-1.08%)
Oct 01, 2021	98.98	100.45	97.28	99.71	1,174,308	+1.30(+1.32%)
Sep 30, 2021	101.04	101.30	98.35	98.41	681,386	-2.26(-2.25%)
Sep 29, 2021	101.71	101.71	100.56	100.67	665,248	-0.74(-0.73%)
Sep 28, 2021	102.77	104.60	101.08	101.41	782,641	-1.32(-1.29%)
Sep 27, 2021	100.14	103.21	100.14	102.74	732,125	+2.94(+2.94%)
Sep 24, 2021	99.58	101.01	99.58	99.80	751,914	-0.05(-0.05%)
Sep 23, 2021	98.47	100.59	98.16	99.84	604,657	+2.69(+2.77%)
Sep 22, 2021	96.57	98.18	96.28	97.15	790,694	+1.75(+1.84%)
Sep 21, 2021	97.00	97.45	95.25	95.40	777,055	-1.24(-1.28%)
Sep 20, 2021	96.65	97.51	95.16	96.64	1,096,166	-2.13(-2.15%)
Sep 17, 2021	98.43	100.56	97.91	98.77	1,437,119	-1.23(-1.23%)
Sep 16, 2021	102.02	102.43	99.44	100.00	734,255	-1.07(-1.06%)
Sep 15, 2021	101.39	101.95	100.45	101.07	1,045,780	+0.54(+0.54%)
Sep 14, 2021	104.47	104.47	99.71	100.53	1,256,689	-3.29(-3.17%)
Sep 13, 2021	103.66	105.14	102.97	103.81	1,102,340	+1.08(+1.05%)
Sep 10, 2021	104.98	104.59	102.19	102.74	880,904	-1.85(-1.77%)
Sep 09, 2021	103.61	105.75	103.52	104.59	582,455	+0.61(+0.59%)
Sep 08, 2021	104.32	105.67	103.60	103.98	691,608	-0.74(-0.71%)
Sep 07, 2021	106.61	106.61	104.67	104.72	653,410	-1.74(-1.64%)
Sep 03, 2021	106.89	107.14	106.11	106.46	553,682	-0.50(-0.47%)
Sep 02, 2021	106.47	107.01	105.96	106.96	742,442	+0.89(+0.84%)
Sep 01, 2021	107.31	107.67	105.38	106.07	798,898	-1.45(-1.35%)
Aug 31, 2021	107.10	107.76	106.70	107.53	803,579	+0.42(+0.39%)
Aug 30, 2021	110.13	110.45	107.09	107.11	559,008	-2.69(-2.45%)
Aug 27, 2021	107.81	109.87	107.81	109.80	863,422	+2.04(+1.89%)
Aug 26, 2021	108.41	108.87	107.74	107.76	507,074	-0.57(-0.53%)
Aug 25, 2021	106.49	108.85	106.12	108.33	524,825	+2.19(+2.06%)
Aug 24, 2021	105.74	106.66	105.70	106.15	505,455	+0.65(+0.62%)
Aug 23, 2021	104.28	106.02	103.76	105.49	529,071	+1.52(+1.47%)
Aug 20, 2021	103.24	104.07	102.73	103.97	509,928	+0.94(+0.92%)
Aug 19, 2021	102.68	104.13	102.19	103.03	664,079	-0.77(-0.74%)
Aug 18, 2021	103.74	105.72	103.46	103.80	711,712	-0.59(-0.57%)
Aug 17, 2021	104.67	105.36	103.42	104.39	514,328	-1.16(-1.10%)
Aug 16, 2021	104.82	105.73	103.94	105.55	465,474	-0.03(-0.03%)
Aug 13, 2021	106.94	106.94	105.37	105.58	454,250	-1.03(-0.97%)
Aug 12, 2021	106.97	106.99	105.92	106.61	709,217	+0.20(+0.19%)
Aug 11, 2021	105.40	106.63	104.46	106.41	1,107,920	+1.47(+1.40%)
Aug 10, 2021	104.33	105.32	103.66	104.94	1,067,259	+0.64(+0.62%)
Aug 09, 2021	104.15	104.99	103.35	104.30	746,432	-0.37(-0.36%)
Aug 06, 2021	102.79	105.08	102.75	104.67	671,463	+2.85(+2.80%)
Aug 05, 2021	101.14	101.88	101.08	101.82	630,400	+0.94(+0.94%)
Aug 04, 2021	101.61	101.69	100.77	100.88	589,251	-1.34(-1.31%)
Aug 03, 2021	102.04	102.34	99.75	102.22	1,035,287	+0.66(+0.65%)

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.