Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	108.23	108.24	105.06	105.65	1,592,298	-3.87(-3.53%)
Nov 29, 2021	110.46	110.61	109.09	109.52	615,431	+0.96(+0.88%)
Nov 26, 2021	109.19	109.55	107.42	108.56	478,463	-4.98(-4.38%)
Nov 24, 2021	113.56	114.14	113.17	113.54	413,983	-0.27(-0.24%)
Nov 23, 2021	112.77	113.96	112.43	113.81	477,034	+1.32(+1.18%)
Nov 22, 2021	111.72	113.39	110.67	112.49	935,058	+2.36(+2.14%)
Nov 19, 2021	109.56	110.56	107.90	110.14	626,782	-0.72(-0.65%)
Nov 18, 2021	112.61	111.19	110.79	110.86	540,027	-1.37(-1.22%)
Nov 17, 2021	113.32	113.32	111.62	112.23	481,249	-1.47(-1.29%)
Nov 16, 2021	114.27	114.93	113.60	113.70	459,506	-0.65(-0.57%)
Nov 15, 2021	114.46	115.54	113.99	114.34	629,925	-0.07(-0.06%)
Nov 12, 2021	113.96	114.52	113.14	114.42	518,307	+0.66(+0.58%)
Nov 11, 2021	113.56	114.65	112.13	113.76	583,032	+1.03(+0.91%)
Nov 10, 2021	111.42			112.73	658,659	+1.42(+1.28%)
Nov 09, 2021	112.13	112.19	110.74	111.30	693,363	-1.32(-1.18%)
Nov 08, 2021	113.07	113.87	111.98	112.63	830,718	-0.21(-0.19%)
Nov 05, 2021	112.77	113.93	112.30	112.84	779,405	+0.90(+0.81%)
Nov 04, 2021	113.61	113.61	110.44	111.93	784,065	-1.98(-1.74%)
Nov 03, 2021	112.84	114.25	112.29	113.92	702,694	+0.81(+0.72%)
Nov 02, 2021	112.98	114.04	112.50	113.10	903,941	+0.12(+0.11%)
Nov 01, 2021	113.14	113.76	112.63	112.98	506,794	+0.63(+0.56%)
Oct 29, 2021	111.86	113.16	111.79	112.35	813,972	+0.27(+0.24%)
Oct 28, 2021	110.56	112.10	110.56	112.08	868,552	+1.52(+1.38%)
Oct 27, 2021	111.79	112.72	110.48	110.56	777,811	-1.95(-1.74%)
Oct 26, 2021	112.67			112.51	869,009	-0.17(-0.15%)
Oct 25, 2021	114.54	115.25	112.37	112.67	679,190	-1.76(-1.54%)
Oct 22, 2021	114.68	115.67	113.90	114.44	743,249	+0.08(+0.07%)
Oct 21, 2021	115.33	115.72	114.00	114.35	1,058,549	-0.26(-0.22%)
Oct 20, 2021	113.23	114.75	110.63	114.61	1,797,381	+3.74(+3.38%)
Oct 19, 2021	110.41	110.87	108.79	110.87	1,033,739	+0.38(+0.34%)
Oct 18, 2021	110.17	112.41	109.55	110.49	1,210,654	+0.13(+0.12%)
Oct 15, 2021	110.39	110.81	109.39	110.36	1,102,846	+0.75(+0.68%)
Oct 14, 2021	106.39	109.71	106.16	109.61	1,420,716	+3.82(+3.61%)
Oct 13, 2021	105.56	105.93	103.61	105.80	794,290	+0.24(+0.23%)
Oct 12, 2021	105.69	107.11	105.24	105.56	1,013,655	-0.16(-0.16%)
Oct 11, 2021	106.08	106.95	105.56	105.72	794,857	+0.30(+0.29%)
Oct 08, 2021	104.00	106.44	103.61	105.42	670,577	+2.28(+2.21%)
Oct 07, 2021	102.96	103.86	102.31	103.14	947,444	+1.57(+1.55%)
Oct 06, 2021	100.42	101.67	99.14	101.57	587,569	+0.27(+0.27%)
Oct 05, 2021	99.13	101.91	98.68	101.30	781,455	+2.63(+2.67%)
Oct 04, 2021	98.03	101.28	98.03	98.67	824,086	-1.08(-1.08%)
Oct 01, 2021	99.02	100.49	97.31	99.74	1,173,864	+1.30(+1.32%)
Sep 30, 2021	101.08	101.34	98.39	98.45	681,129	-2.26(-2.25%)
Sep 29, 2021	101.75	101.75	100.60	100.71	664,997	-0.74(-0.73%)
Sep 28, 2021	102.81	104.64	101.11	101.45	782,345	-1.32(-1.29%)
Sep 27, 2021	100.18	103.25	100.18	102.78	731,849	+2.94(+2.95%)
Sep 24, 2021	99.62	101.05	99.62	99.83	751,630	-0.05(-0.05%)
Sep 23, 2021	98.51	100.63	98.20	99.88	604,428	+2.69(+2.77%)
Sep 22, 2021	96.61	98.22	96.32	97.19	790,395	+1.75(+1.84%)
Sep 21, 2021	97.04	97.49	95.29	95.43	776,761	-1.24(-1.28%)
Sep 20, 2021	96.68	97.54	95.20	96.68	1,095,752	-2.13(-2.15%)
Sep 17, 2021	98.47	100.59	97.94	98.80	1,436,576	-1.23(-1.23%)
Sep 16, 2021	102.05	102.47	99.48	100.04	733,978	-1.07(-1.06%)
Sep 15, 2021	101.42	101.99	100.49	101.10	1,045,385	+0.54(+0.54%)
Sep 14, 2021	104.51	104.51	99.74	100.56	1,256,214	-3.29(-3.17%)
Sep 13, 2021	103.70	105.18	103.00	103.85	1,101,923	+1.08(+1.05%)
Sep 10, 2021	105.02	104.63	102.23	102.78	880,571	-1.85(-1.77%)
Sep 09, 2021	103.65	105.79	103.56	104.63	582,235	+0.61(+0.59%)
Sep 08, 2021	104.36	105.71	103.64	104.02	691,347	-0.74(-0.71%)
Sep 07, 2021	106.65	106.65	104.71	104.76	653,163	-1.74(-1.64%)
Sep 03, 2021	106.93	107.19	106.15	106.50	553,473	-0.50(-0.47%)
Sep 02, 2021	106.51	107.05	106.00	107.00	742,161	+0.89(+0.84%)

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.