Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	56.89	57.49	56.53	57.04	2,268,473	+0.12(+0.21%)
Aug 30, 2016	56.10	56.92	56.09	56.92	1,072,367	+0.75(+1.33%)
Aug 29, 2016	55.78	56.38	55.78	56.17	1,032,871	+0.43(+0.78%)
Aug 26, 2016	55.37	55.92	55.28	55.74	1,105,846	+0.42(+0.76%)
Aug 25, 2016	54.97	55.33	54.26	55.32	779,651	+0.36(+0.66%)
Aug 24, 2016	55.22	55.48	54.80	54.96	717,516	-0.23(-0.42%)
Aug 23, 2016	55.45	55.65	55.10	55.19	771,395	+0.03(+0.06%)
Aug 22, 2016	54.83	55.23	54.72	55.16	901,444	+0.05(+0.09%)
Aug 19, 2016	54.94	55.31	54.68	55.11	1,044,588	+0.23(+0.42%)
Aug 18, 2016	54.96	55.09	54.71	54.88	822,761	-0.03(-0.06%)
Aug 17, 2016	54.65	55.04	54.64	54.91	1,192,112	+0.11(+0.21%)
Aug 16, 2016	54.57	55.14	54.47	54.80	1,109,872	-0.13(-0.23%)
Aug 15, 2016	54.68	55.05	54.65	54.92	1,119,418	+0.41(+0.75%)
Aug 12, 2016	54.59	54.63	54.26	54.51	1,171,751	-0.64(-1.17%)
Aug 11, 2016	55.01	55.31	54.77	55.16	641,092	+0.22(+0.39%)
Aug 10, 2016	55.46	55.84	54.84	54.94	769,749	-0.67(-1.20%)
Aug 09, 2016	55.54	56.11	55.51	55.61	803,065	-0.01(-0.01%)
Aug 08, 2016	55.70	56.03	55.43	55.62	677,785	+0.05(+0.09%)
Aug 05, 2016	54.27	55.58	53.98	55.57	1,043,044	+1.90(+3.53%)
Aug 04, 2016	53.74	53.98	53.53	53.67	1,045,012	-0.18(-0.34%)
Aug 03, 2016	53.33	54.00	53.33	53.86	1,062,519	+0.64(+1.21%)
Aug 02, 2016	53.70	54.05	52.98	53.21	1,028,878	-0.71(-1.31%)
Aug 01, 2016	54.31	54.66	53.78	53.92	929,920	-0.40(-0.74%)
Jul 29, 2016	54.15	54.47	53.90	54.32	1,039,245	-0.12(-0.22%)
Jul 28, 2016	54.73	54.90	54.27	54.44	1,421,859	-0.59(-1.08%)
Jul 27, 2016	54.97	55.68	54.84	55.04	1,940,947	+0.32(+0.59%)
Jul 26, 2016	53.81	54.75	53.81	54.72	1,803,016	+0.78(+1.45%)
Jul 25, 2016	53.72	54.03	53.64	53.94	1,038,004	+0.02(+0.04%)
Jul 22, 2016	53.86	54.00	53.53	53.91	1,150,322	+0.28(+0.52%)
Jul 21, 2016	53.88	54.22	53.41	53.63	2,427,269	+0.21(+0.39%)
Jul 20, 2016	54.45	54.45	52.36	53.42	3,452,394	-0.51(-0.95%)
Jul 19, 2016	54.15	54.15	53.51	53.94	2,851,066	-0.25(-0.46%)
Jul 18, 2016	53.97	54.36	53.92	54.19	975,818	+0.32(+0.60%)
Jul 15, 2016	54.10	54.15	53.50	53.86	1,200,700	+0.19(+0.36%)
Jul 14, 2016	54.00	54.27	53.58	53.67	1,214,394	+0.73(+1.38%)
Jul 13, 2016	53.14	53.50	52.64	52.94	1,472,397	-0.34(-0.63%)
Jul 12, 2016	52.88	53.43	52.88	53.28	1,411,686	+1.01(+1.94%)
Jul 11, 2016	52.59	53.05	52.04	52.26	1,290,284	+0.40(+0.77%)
Jul 08, 2016	51.83	52.53	51.05	51.86	1,767,681	+0.81(+1.59%)
Jul 07, 2016	50.60	51.83	50.46	51.05	1,775,345	-0.02(-0.05%)
Jul 05, 2016	51.90	51.98	50.58	51.07	1,608,987	-1.35(-2.58%)
Jul 01, 2016	52.85	52.43	52.43	52.43	1,560,539	-0.83(-1.55%)
Jun 30, 2016	52.03	53.29	51.68	53.25	3,078,902	+0.80(+1.52%)
Jun 29, 2016	51.73	52.64	51.16	52.46	2,534,897	+1.37(+2.67%)
Jun 28, 2016	50.50	51.14	49.64	51.09	2,644,792	+1.53(+3.08%)
Jun 27, 2016	52.02	52.24	49.28	49.56	2,574,207	-3.08(-5.85%)
Jun 24, 2016	55.00	55.00	52.62	52.64	4,640,378	-4.85(-8.44%)
Jun 23, 2016	56.57	57.50	56.40	57.50	1,525,325	+1.73(+3.10%)
Jun 22, 2016	56.08	56.38	55.72	55.77	1,293,598	-0.11(-0.20%)
Jun 21, 2016	55.92	56.22	55.61	55.88	1,406,256	+0.03(+0.06%)
Jun 20, 2016	56.85	57.10	55.82	55.85	1,616,969	+0.17(+0.30%)
Jun 17, 2016	55.72	56.23	55.33	55.68	1,624,758	+0.00(+0.00%)
Jun 16, 2016	55.37	55.72	54.77	55.68	1,754,945	-0.36(-0.65%)
Jun 15, 2016	55.91	56.92	55.81	56.04	1,481,654	+0.24(+0.43%)
Jun 14, 2016	56.63	57.13	55.52	55.80	1,121,246	-1.00(-1.75%)
Jun 13, 2016	56.72	57.48	56.65	56.80	1,280,023	-0.25(-0.44%)
Jun 10, 2016	57.07	57.41	56.77	57.05	1,901,681	-0.72(-1.24%)
Jun 09, 2016	58.06	58.27	57.30	57.76	1,481,342	-0.65(-1.11%)
Jun 08, 2016	58.26	58.73	58.13	58.41	1,114,282	+0.06(+0.10%)
Jun 07, 2016	59.06	59.06	58.31	58.36	1,002,028	-0.56(-0.95%)
Jun 06, 2016	58.28	59.24	58.15	58.92	1,350,146	+0.80(+1.37%)
Jun 03, 2016	58.54	58.66	57.15	58.12	2,691,970	-1.63(-2.73%)
Jun 02, 2016	59.13	59.76	59.03	59.75	1,043,328	+0.27(+0.45%)

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.