Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	75.70	76.23	75.39	75.64	662,666	+0.00(+0.00%)
Sep 28, 2017	75.55	75.72	75.11	75.64	696,817	+0.21(+0.27%)
Sep 27, 2017		75.90		75.44	1,317,673	+1.49(+2.01%)
Sep 26, 2017	73.58	74.33	73.27	73.95	1,433,816	+0.39(+0.54%)
Sep 25, 2017	74.20	74.34	73.14	73.55	1,055,769	-0.85(-1.14%)
Sep 22, 2017	74.42	74.91	74.15	74.40	845,070	-0.35(-0.46%)
Sep 21, 2017	73.63	74.84	73.57	74.74	1,611,182	+0.95(+1.29%)
Sep 20, 2017	73.12	74.02	72.65	73.79	1,280,106	+0.91(+1.24%)
Sep 19, 2017	73.04	73.28	72.69	72.89	1,247,117	+0.03(+0.05%)
Sep 18, 2017	72.66	73.17	72.43	72.85	1,217,072	+0.48(+0.66%)
Sep 15, 2017	72.19	72.80	71.88	72.38	1,627,111	+0.12(+0.17%)
Sep 14, 2017	72.37	72.75	72.10	72.25	1,831,622	-0.38(-0.52%)
Sep 13, 2017	73.40	73.66	71.54	72.63	2,919,046	-1.89(-2.54%)
Sep 12, 2017	74.43	75.39	74.15	74.52	1,503,941	+0.44(+0.60%)
Sep 11, 2017	73.45	74.40	72.99	74.08	1,570,897	+1.29(+1.77%)
Sep 08, 2017	71.96	73.53	71.65	72.79	1,692,515	+1.33(+1.87%)
Sep 07, 2017	71.47	71.78	70.61	71.45	2,431,792	+0.21(+0.29%)
Sep 06, 2017	71.63	71.86	70.51	71.25	1,548,661	+0.07(+0.09%)
Sep 05, 2017	72.67	72.88	71.03	71.18	1,629,881	-2.02(-2.75%)
Sep 01, 2017	72.96	73.58	72.78	73.20	778,123	+0.38(+0.52%)
Aug 31, 2017	72.71	73.10	72.51	72.82	1,169,274	+0.16(+0.22%)
Aug 30, 2017	72.70	72.98	72.49	72.66	861,871	+0.16(+0.22%)
Aug 29, 2017	72.11	72.69	71.91	72.51	907,523	-0.34(-0.47%)
Aug 28, 2017	73.69	73.83	72.58	72.85	753,514	-0.63(-0.86%)
Aug 25, 2017	73.64	74.12	73.42	73.48	1,656,307	-0.02(-0.02%)
Aug 24, 2017	73.37	73.65	72.91	73.50	2,132,762	+0.44(+0.61%)
Aug 23, 2017	72.46	73.28	72.45	73.06	736,069	+0.12(+0.17%)
Aug 22, 2017	72.15	73.08	71.96	72.93	1,570,288	+0.97(+1.35%)
Aug 21, 2017	71.98	72.18	71.58	71.96	891,186	-0.05(-0.07%)
Aug 18, 2017	71.38	72.35	71.25	72.01	1,403,262	+0.41(+0.57%)
Aug 17, 2017	72.97	73.08	71.51	71.60	1,680,343	-1.68(-2.29%)
Aug 16, 2017	72.91	73.54	72.72	73.28	1,645,127	+0.65(+0.89%)
Aug 15, 2017	73.09	73.41	72.61	72.63	1,201,937	+0.04(+0.06%)
Aug 14, 2017	72.15	72.95	72.00	72.59	1,485,680	+1.22(+1.71%)
Aug 11, 2017	71.74	72.01	71.05	71.37	1,274,230	-0.04(-0.06%)
Aug 10, 2017	72.83	72.94	71.32	71.41	2,253,990	-1.67(-2.29%)
Aug 09, 2017	72.26	73.14	72.14	73.08	1,553,074	+0.37(+0.51%)
Aug 08, 2017	72.00	73.30	71.84	72.71	1,273,029	+0.41(+0.57%)
Aug 07, 2017	72.79	73.04	72.16	72.30	788,610	-0.57(-0.79%)
Aug 04, 2017	72.41	73.29	72.19	72.88	1,290,518	+0.83(+1.15%)
Aug 03, 2017	72.15	72.37	71.92	72.05	1,462,315	-0.11(-0.15%)
Aug 02, 2017	72.15	72.39	71.52	72.15	1,286,448	+0.00(+0.00%)
Aug 01, 2017	72.20	72.23	71.34	72.15	1,565,862	+0.49(+0.69%)
Jul 31, 2017	71.52	71.91	71.21	71.66	1,198,901	+0.20(+0.29%)
Jul 28, 2017	71.78	71.97	71.30	71.46	1,155,811	-0.33(-0.46%)
Jul 27, 2017	72.00	72.42	71.22	71.79	1,481,436	-0.20(-0.27%)
Jul 26, 2017	72.13	72.37	71.72	71.98	1,597,077	-0.20(-0.28%)
Jul 25, 2017	72.85	73.24	71.95	72.19	1,897,280	+0.20(+0.28%)
Jul 24, 2017	71.88	72.45	71.86	71.98	2,149,785	+0.05(+0.07%)
Jul 21, 2017	71.73	72.03	70.92	71.93	3,304,078	+0.28(+0.39%)
Jul 20, 2017		73.32	71.25	71.65	4,919,362	-1.40(-1.92%)
Jul 19, 2017	74.93	75.75	71.54	73.06	6,446,071	-6.68(-8.38%)
Jul 18, 2017	79.57	80.20	79.16	79.74	1,636,117	-0.54(-0.67%)
Jul 17, 2017	80.27	81.02	79.62	80.28	761,601	-0.07(-0.08%)
Jul 14, 2017	79.87	80.61	79.13	80.34	666,100	-0.07(-0.08%)
Jul 13, 2017	80.43	80.45	79.84	80.41	1,147,994	+0.17(+0.21%)
Jul 12, 2017	80.25	80.32	79.57	80.24	1,011,115	+0.07(+0.08%)
Jul 11, 2017	80.59	80.77	79.93	80.17	877,164	-0.53(-0.66%)
Jul 10, 2017	80.14	81.11	80.01	80.70	1,054,398	+0.34(+0.43%)
Jul 07, 2017	80.32	80.83	79.77	80.36	1,213,876	+0.48(+0.60%)
Jul 06, 2017	81.06	81.11	79.66	79.88	1,714,064	-1.18(-1.45%)
Jul 05, 2017	80.97	81.31	80.21	81.06	1,434,827	+0.48(+0.60%)

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.