Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	103.22	104.87	101.50	101.56	617,931	-0.83(-0.81%)
Jul 30, 2021	102.60	103.03	102.00	102.38	804,306	-0.69(-0.67%)
Jul 29, 2021	102.17	103.88	101.37	103.07	557,571	+1.61(+1.58%)
Jul 28, 2021	102.47	102.50	100.85	101.47	689,169	-0.34(-0.34%)
Jul 27, 2021	101.17	102.96	100.10	101.81	898,683	-0.25(-0.25%)
Jul 26, 2021	100.98	102.26	100.98	102.06	503,923	+0.92(+0.91%)
Jul 23, 2021	101.41	101.79	100.13	101.15	666,011	+0.60(+0.60%)
Jul 22, 2021	102.05	103.00	100.00	100.55	702,404	-2.51(-2.44%)
Jul 21, 2021	102.73	104.04	101.54	103.06	917,458	+1.63(+1.61%)
Jul 20, 2021	98.23	102.41	97.68	101.43	1,092,267	+3.48(+3.56%)
Jul 19, 2021	100.69	100.73	97.29	97.94	1,143,404	-4.71(-4.59%)
Jul 16, 2021	103.52	103.61	102.12	102.65	723,694	-0.65(-0.63%)
Jul 15, 2021	102.12	104.25	101.57	103.31	985,645	+0.50(+0.49%)
Jul 14, 2021	104.32	105.06	102.14	102.81	960,283	-1.34(-1.29%)
Jul 13, 2021	105.26	105.46	103.88	104.15	475,489	-1.36(-1.29%)
Jul 12, 2021	104.36	106.01	103.61	105.51	540,416	+0.68(+0.65%)
Jul 09, 2021	102.79	105.18	102.74	104.83	871,436	+3.60(+3.56%)
Jul 08, 2021	101.87	102.09	100.30	101.23	927,784	-2.23(-2.16%)
Jul 07, 2021	103.34	103.78	101.85	103.46	701,803	-0.30(-0.29%)
Jul 06, 2021	105.71	105.90	103.05	103.76	946,023	-2.14(-2.02%)
Jul 02, 2021	105.69	106.06	104.73	105.90	512,858	+0.37(+0.35%)

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.