Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	54.78	55.20	54.21	54.98	2,197,472	-0.24(-0.43%)
Aug 28, 2015	54.72	55.25	54.39	55.21	1,302,865	+0.06(+0.10%)
Aug 27, 2015	54.25	55.32	54.25	55.16	2,061,936	+1.61(+3.01%)
Aug 26, 2015	52.88	54.47	51.69	53.54	2,898,641	+2.18(+4.25%)
Aug 25, 2015	54.30	54.90	51.30	51.36	3,739,621	-1.50(-2.84%)
Aug 24, 2015	54.34	55.38	52.49	52.87	5,386,335	-4.22(-7.39%)
Aug 21, 2015	58.61	58.73	57.09	57.09	1,986,396	-1.98(-3.35%)
Aug 20, 2015	60.44	60.46	59.05	59.06	1,300,829	-1.82(-2.99%)
Aug 19, 2015	60.75	61.57	60.51	60.88	1,880,052	-0.20(-0.33%)
Aug 18, 2015	60.94	61.38	60.84	61.09	764,890	-0.02(-0.04%)
Aug 17, 2015	60.80	61.38	60.49	61.11	812,923	-0.06(-0.09%)
Aug 14, 2015	60.49	61.20	60.49	61.16	851,026	+0.56(+0.92%)
Aug 13, 2015	60.45	60.95	60.18	60.60	766,438	+0.31(+0.51%)
Aug 12, 2015	60.41	60.41	59.16	60.30	1,429,349	-0.84(-1.38%)
Aug 11, 2015	61.38	61.46	60.84	61.14	949,121	-0.68(-1.10%)
Aug 10, 2015	61.60	61.95	61.42	61.82	880,676	+0.68(+1.12%)
Aug 07, 2015	60.90	61.31	60.53	61.13	1,137,815	+0.40(+0.66%)
Aug 06, 2015	60.97	61.28	60.53	60.73	950,119	-0.05(-0.08%)
Aug 05, 2015	61.16	61.54	60.69	60.78	1,276,782	+0.01(+0.01%)
Aug 04, 2015	60.23	60.89	59.98	60.77	1,393,540	+0.46(+0.76%)
Aug 03, 2015	60.43	60.63	59.81	60.31	792,596	+0.10(+0.17%)
Jul 31, 2015	61.28	61.30	60.12	60.21	1,122,832	-0.61(-1.00%)
Jul 30, 2015	60.39	60.92	60.23	60.82	1,115,887	+0.40(+0.66%)
Jul 29, 2015	60.16	60.65	60.03	60.42	1,054,672	+0.20(+0.33%)
Jul 28, 2015	60.10	60.34	59.61	60.22	1,250,903	+0.57(+0.96%)
Jul 27, 2015	60.46	60.49	59.53	59.64	1,328,060	-0.94(-1.56%)
Jul 24, 2015	61.39	61.47	60.49	60.59	1,267,667	-0.81(-1.32%)
Jul 23, 2015	61.64	62.38	61.12	61.40	2,375,960	+0.02(+0.04%)
Jul 22, 2015	60.82	62.11	60.72	61.38	2,689,829	-0.06(-0.10%)
Jul 21, 2015	61.60	62.12	61.09	61.44	1,831,006	-0.23(-0.37%)
Jul 20, 2015	61.57	61.93	61.34	61.67	1,102,143	+0.33(+0.54%)
Jul 17, 2015	61.75	62.01	61.03	61.34	1,202,978	-0.58(-0.94%)
Jul 16, 2015	61.59	61.99	61.49	61.92	1,121,658	+0.75(+1.22%)
Jul 15, 2015	61.07	61.37	60.68	61.17	1,074,120	+0.37(+0.61%)
Jul 14, 2015	60.51	60.91	60.31	60.80	1,407,782	+0.06(+0.10%)
Jul 13, 2015	60.32	60.85	60.16	60.74	1,172,122	+0.61(+1.02%)
Jul 10, 2015	59.54	60.39	59.30	60.12	2,527,615	+1.29(+2.19%)
Jul 09, 2015	58.89	59.50	58.61	58.83	1,256,573	+0.54(+0.93%)
Jul 08, 2015	59.28	59.45	58.19	58.29	1,777,154	-1.43(-2.40%)
Jul 07, 2015	59.98	60.11	58.58	59.72	1,020,200	-0.09(-0.16%)
Jul 06, 2015	59.82	59.97	59.42	59.82	943,325	-0.54(-0.90%)
Jul 02, 2015	60.67	60.36	60.36	60.36	1,454,559	-0.21(-0.35%)
Jul 01, 2015	60.90	61.06	60.23	60.57	1,155,034	+0.39(+0.64%)
Jun 30, 2015	60.61	60.96	59.89	60.19	1,607,067	+0.15(+0.24%)
Jun 29, 2015	61.15	61.39	59.94	60.04	1,802,992	-1.86(-3.01%)
Jun 26, 2015	61.45	62.07	61.19	61.90	2,677,209	+0.75(+1.22%)
Jun 25, 2015	61.48	61.71	60.90	61.16	1,143,482	-0.02(-0.03%)
Jun 24, 2015	61.67	61.88	61.07	61.17	1,225,022	-0.54(-0.88%)
Jun 23, 2015	61.75	62.09	61.40	61.71	1,088,478	+0.15(+0.24%)
Jun 22, 2015	61.40	61.86	61.25	61.57	1,244,675	+0.51(+0.84%)
Jun 19, 2015	60.88	61.29	60.75	61.05	2,195,135	-0.11(-0.18%)
Jun 18, 2015	60.90	61.26	60.20	61.16	1,832,877	+0.65(+1.07%)
Jun 17, 2015	61.05	61.22	60.48	60.52	1,464,222	-0.35(-0.58%)
Jun 16, 2015	60.56	61.09	60.56	60.87	870,206	+0.07(+0.12%)
Jun 15, 2015	60.57	61.09	60.32	60.80	1,518,936	-0.28(-0.45%)
Jun 12, 2015	60.98	61.17	60.59	61.08	1,843,718	+0.07(+0.12%)
Jun 11, 2015	60.89	61.11	60.71	61.01	1,099,672	+0.19(+0.31%)
Jun 10, 2015	60.06	61.01	59.94	60.82	1,582,125	+1.09(+1.82%)
Jun 09, 2015	59.44	59.87	59.20	59.73	1,241,170	+0.17(+0.29%)
Jun 08, 2015	59.15	59.79	59.11	59.56	1,920,986	+0.32(+0.54%)
Jun 05, 2015	58.82	59.63	58.79	59.24	1,439,757	+0.78(+1.33%)
Jun 04, 2015	58.83	59.10	58.14	58.46	1,058,905	-0.66(-1.11%)
Jun 03, 2015	58.58	59.36	58.57	59.12	975,844	+0.83(+1.43%)
Jun 02, 2015	58.10	58.39	57.79	58.28	1,959,664	+0.12(+0.20%)

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.