Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Trust (NQ: NTRS )

82.25 -0.51 (-0.62%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 81.15 83.40 80.62 83.08 1,677,305 +1.87(+2.30%)
Nov 29, 2018 82.30 82.94 81.12 81.21 1,184,837 -1.74(-2.10%)
Nov 28, 2018 82.05 83.22 80.87 82.95 1,246,667 +1.36(+1.67%)
Nov 27, 2018 81.96 82.57 81.43 81.59 1,142,006 -0.83(-1.01%)
Nov 26, 2018 81.45 82.88 78.73 82.42 821,786 +1.80(+2.23%)
Nov 23, 2018 79.84 81.44 79.47 80.62 473,701 +0.24(+0.30%)
Nov 21, 2018 80.37 80.37 80.37 0 +0.36(+0.45%)
Nov 20, 2018 81.15 81.15 79.75 80.01 1,232,911 -1.70(-2.08%)
Nov 19, 2018 81.51 82.28 80.70 81.71 1,044,677 +0.04(+0.05%)
Nov 16, 2018 81.27 81.93 80.53 81.67 987,296 +0.08(+0.09%)
Nov 15, 2018 79.71 81.60 78.97 81.60 1,328,516 +1.29(+1.61%)
Nov 14, 2018 81.84 82.47 79.70 80.31 1,605,808 -1.01(-1.25%)
Nov 13, 2018 80.63 81.99 80.53 81.32 961,631 +0.64(+0.79%)
Nov 12, 2018 81.93 82.37 80.52 80.68 999,734 -1.31(-1.60%)
Nov 09, 2018 82.65 82.81 81.50 82.00 826,768 -0.97(-1.17%)
Nov 08, 2018 82.06 83.17 82.02 82.97 736,104 +0.60(+0.73%)
Nov 07, 2018 81.21 82.46 79.60 82.37 892,089 +2.15(+2.68%)
Nov 06, 2018 79.70 80.53 79.41 80.22 847,603 +0.27(+0.34%)
Nov 05, 2018 78.57 80.35 78.57 79.95 1,063,208 +1.57(+2.01%)
Nov 02, 2018 79.48 80.86 77.80 78.37 1,627,618 -0.54(-0.68%)
Nov 01, 2018 79.14 79.59 78.52 78.91 1,160,776 +0.15(+0.19%)
Oct 31, 2018 78.07 79.60 77.38 78.76 1,686,716 +1.40(+1.81%)
Oct 30, 2018 75.86 77.48 74.99 77.36 1,837,686 +2.07(+2.75%)
Oct 29, 2018 75.11 76.35 74.25 75.29 1,311,304 +1.21(+1.63%)
Oct 26, 2018 74.20 75.01 73.66 74.09 1,660,106 -0.93(-1.24%)
Oct 25, 2018 74.47 75.90 74.22 75.02 1,342,816 +1.00(+1.35%)
Oct 24, 2018 76.05 76.21 73.84 74.02 1,716,201 -2.24(-2.93%)
Oct 23, 2018 75.59 76.82 74.41 76.26 2,496,484 -0.71(-0.92%)
Oct 22, 2018 78.02 78.37 76.27 76.97 2,214,023 -1.01(-1.30%)
Oct 19, 2018 77.78 78.78 77.21 77.98 1,912,604 +0.03(+0.03%)
Oct 18, 2018 79.58 80.36 77.51 77.95 2,629,670 -0.92(-1.17%)
Oct 17, 2018 77.58 79.84 76.80 78.88 7,204,509 -4.33(-5.20%)
Oct 16, 2018 82.84 83.47 81.67 83.20 2,241,924 +1.01(+1.23%)
Oct 15, 2018 82.96 83.43 82.10 82.19 1,657,190 -0.74(-0.89%)
Oct 12, 2018 86.00 86.00 81.61 82.93 2,017,950 -0.09(-0.11%)
Oct 11, 2018 84.86 85.66 82.91 83.02 2,301,682 -2.31(-2.71%)
Oct 10, 2018 88.17 88.61 85.31 85.33 1,828,166 -3.02(-3.42%)
Oct 09, 2018 88.84 89.08 88.06 88.35 963,226 -1.00(-1.12%)
Oct 08, 2018 88.48 89.59 88.19 89.35 991,207 +0.81(+0.92%)
Oct 05, 2018 89.37 89.79 88.21 88.54 1,523,107 -0.37(-0.41%)
Oct 04, 2018 87.75 89.23 87.75 88.91 1,837,369 +1.17(+1.34%)
Oct 03, 2018 87.16 88.28 86.91 87.73 1,101,869 +0.85(+0.98%)
Oct 02, 2018 86.85 86.97 85.72 86.88 1,469,035 +0.09(+0.11%)
Oct 01, 2018 85.77 87.42 85.62 86.79 1,472,306 +1.28(+1.50%)
Sep 28, 2018 85.82 86.18 85.38 85.51 1,573,392 -0.67(-0.78%)
Sep 27, 2018 86.56 87.04 85.51 86.18 895,203 -0.15(-0.17%)
Sep 26, 2018 87.86 88.02 86.16 86.33 1,285,296 -1.37(-1.57%)
Sep 25, 2018 88.54 88.76 87.63 87.70 1,181,291 -0.49(-0.56%)
Sep 24, 2018 88.63 88.96 87.84 88.19 1,183,022 -0.85(-0.95%)
Sep 21, 2018 89.63 89.89 88.89 89.04 5,430,491 -0.30(-0.34%)
Sep 20, 2018 88.51 89.96 88.13 89.34 1,732,022 +1.27(+1.45%)
Sep 19, 2018 86.85 88.42 86.83 88.07 2,368,008 +1.12(+1.29%)
Sep 18, 2018 86.55 87.42 86.16 86.95 1,649,244 +0.70(+0.82%)
Sep 17, 2018 87.33 87.36 85.76 86.24 1,500,380 -0.95(-1.09%)
Sep 14, 2018 86.43 87.37 86.22 87.20 1,990,359 +0.90(+1.05%)
Sep 13, 2018 88.38 88.84 85.36 86.29 3,425,096 -1.44(-1.64%)
Sep 12, 2018 88.71 89.07 87.05 87.73 2,121,648 -0.86(-0.97%)
Sep 11, 2018 88.50 89.22 88.10 88.59 1,315,167 -0.04(-0.05%)
Sep 10, 2018 88.90 89.53 88.58 88.63 1,675,920 +0.36(+0.41%)
Sep 07, 2018 88.28 88.63 87.97 88.28 856,322 -0.12(-0.13%)
Sep 06, 2018 89.28 89.81 87.84 88.39 999,150 -0.72(-0.80%)
Sep 05, 2018 90.17 90.99 88.93 89.11 1,589,089 -1.10(-1.22%)
Sep 04, 2018 89.50 90.54 89.11 90.21 1,148,050 +0.71(+0.79%)
Aug 31, 2018 89.50 89.50 89.50 0 +0.23(+0.26%)
Aug 30, 2018 89.87 90.17 89.22 89.27 967,396 -0.81(-0.90%)
Aug 29, 2018 91.02 91.02 89.85 90.07 1,177,629 -0.79(-0.87%)
Aug 28, 2018 91.32 91.33 90.74 90.87 1,191,043 -0.06(-0.06%)
Aug 27, 2018 90.02 91.38 90.02 90.92 1,383,285 +1.35(+1.51%)
Aug 24, 2018 89.95 89.95 89.17 89.57 855,121 +0.17(+0.20%)
Aug 23, 2018 90.32 90.60 89.01 89.40 944,404 -0.87(-0.96%)
Aug 22, 2018 90.37 90.72 89.87 90.27 680,845 -0.46(-0.50%)
Aug 21, 2018 90.10 91.18 89.53 90.72 960,694 +0.41(+0.45%)
Aug 20, 2018 89.82 90.55 89.79 90.32 832,985 +0.62(+0.69%)
Aug 17, 2018 89.44 90.27 89.39 89.70 1,518,615 +0.03(+0.04%)
Aug 16, 2018 89.55 90.23 89.47 89.67 2,471,340 +0.50(+0.56%)
Aug 15, 2018 89.81 90.54 89.07 89.17 1,328,281 -1.38(-1.53%)
Aug 14, 2018 89.62 90.88 89.59 90.55 1,126,006 +1.19(+1.33%)
Aug 13, 2018 90.48 90.77 89.25 89.36 1,049,173 -0.92(-1.02%)
Aug 10, 2018 91.15 91.62 89.60 90.28 1,652,970 -1.94(-2.10%)
Aug 09, 2018 92.78 93.31 92.16 92.22 1,521,665 -0.62(-0.66%)
Aug 08, 2018 92.25 93.11 92.25 92.84 825,132 +0.30(+0.32%)
Aug 07, 2018 92.55 93.89 91.99 92.54 1,203,470 +0.48(+0.52%)
Aug 06, 2018 91.47 92.12 90.77 92.06 992,389 +0.60(+0.66%)
Aug 03, 2018 90.86 91.51 90.39 91.46 993,559 +0.61(+0.67%)
Aug 02, 2018 90.31 91.08 90.01 90.85 1,075,656 -0.15(-0.16%)
Aug 01, 2018 91.39 92.41 90.67 91.00 1,150,811 +0.03(+0.04%)
Jul 31, 2018 92.30 92.53 90.72 90.97 1,170,438 -0.66(-0.72%)
Jul 30, 2018 92.50 93.34 91.48 91.62 1,132,418 -0.79(-0.86%)
Jul 27, 2018 92.94 96.29 92.11 92.41 901,587 -0.54(-0.58%)
Jul 26, 2018 92.85 93.67 92.26 92.96 1,015,456 +0.28(+0.31%)
Jul 25, 2018 92.78 93.23 91.99 92.67 1,174,186 -0.30(-0.32%)
Jul 24, 2018 92.44 93.86 92.16 92.97 1,475,749 +0.61(+0.66%)
Jul 23, 2018 89.75 92.57 89.59 92.36 1,555,330 +2.64(+2.94%)
Jul 20, 2018 90.25 88.71 89.72 1,239,178 -0.59(-0.65%)
Jul 19, 2018 92.18 92.19 89.67 90.32 1,666,666 -1.87(-2.03%)
Jul 18, 2018 89.74 92.44 89.39 92.19 2,765,304 +4.12(+4.68%)
Jul 17, 2018 87.86 88.34 87.26 88.07 1,512,490 +0.23(+0.27%)
Jul 16, 2018 87.13 88.12 86.59 87.83 984,568 +1.18(+1.36%)
Jul 13, 2018 86.62 87.32 85.93 86.65 916,017 -0.07(-0.09%)
Jul 12, 2018 86.71 86.17 86.73 741,812 +0.02(+0.02%)
Jul 11, 2018 86.68 87.43 86.54 86.71 690,419 -0.75(-0.86%)
Jul 10, 2018 88.06 88.45 86.83 87.46 1,004,626 -0.56(-0.63%)
Jul 09, 2018 86.08 88.12 85.89 88.02 1,000,486 +2.50(+2.92%)
Jul 06, 2018 85.27 86.19 84.89 85.52 967,289 +0.18(+0.21%)
Jul 05, 2018 86.02 86.22 85.14 85.34 808,388 -0.12(-0.15%)
Jul 03, 2018 85.46 85.46 85.46 0 -1.17(-1.36%)
Jul 02, 2018 84.76 86.63 84.72 86.63 845,268 +0.94(+1.10%)
Jun 29, 2018 87.57 85.66 85.69 1,210,409 -0.68(-0.79%)
Jun 28, 2018 86.09 87.26 85.72 86.38 1,130,710 +0.26(+0.30%)
Jun 27, 2018 87.37 88.23 86.03 86.12 1,361,980 -1.02(-1.18%)
Jun 26, 2018 87.65 87.69 86.48 87.14 1,126,072 -0.24(-0.28%)
Jun 25, 2018 89.10 89.10 86.58 87.38 1,363,056 -1.98(-2.22%)
Jun 22, 2018 90.35 90.85 89.33 89.37 2,816,644 -0.36(-0.40%)
Jun 21, 2018 89.41 90.08 88.65 89.72 960,803 -0.03(-0.04%)
Jun 20, 2018 90.17 90.44 89.68 89.76 1,524,092 -0.02(-0.03%)
Jun 19, 2018 87.95 89.87 87.86 89.78 1,064,513 +0.57(+0.64%)
Jun 18, 2018 88.22 89.24 87.80 89.21 784,301 +0.18(+0.21%)
Jun 15, 2018 89.49 88.06 89.02 2,309,542 -0.05(-0.06%)
Jun 14, 2018 88.78 89.16 88.03 89.07 1,694,443 +0.55(+0.62%)
Jun 13, 2018 89.10 89.91 88.43 88.53 1,577,639 -0.37(-0.41%)
Jun 12, 2018 89.13 89.51 88.24 88.89 1,331,801 +0.19(+0.22%)
Jun 11, 2018 89.12 89.93 88.67 88.70 917,280 -0.35(-0.39%)
Jun 08, 2018 89.01 89.25 88.35 89.05 657,685 -0.15(-0.17%)
Jun 07, 2018 89.00 89.81 88.74 89.20 717,353 +0.64(+0.72%)
Jun 06, 2018 88.68 88.56 816,804 +1.42(+1.63%)
Jun 05, 2018 87.09 87.43 86.46 87.14 901,132 -0.22(-0.26%)
Jun 04, 2018 87.93 88.13 86.99 87.36 960,671 -0.37(-0.43%)
Jun 01, 2018 86.19 87.77 86.19 87.74 1,645,069 +2.69(+3.16%)
May 31, 2018 85.61 85.89 84.83 85.05 1,351,056 -1.00(-1.16%)
May 30, 2018 85.70 86.38 85.19 86.04 1,516,176 +1.18(+1.39%)
May 29, 2018 87.41 87.70 84.39 84.87 1,618,897 -3.58(-4.04%)
May 25, 2018 88.44 88.44 88.44 0 -0.76(-0.86%)
May 24, 2018 89.13 89.34 87.83 89.21 1,225,704 -0.27(-0.30%)
May 23, 2018 89.44 89.73 88.43 89.47 752,724 -0.48(-0.53%)
May 22, 2018 90.44 90.88 89.82 89.95 698,733 -0.02(-0.02%)
May 21, 2018 89.64 90.43 89.45 89.97 1,190,980 +0.52(+0.58%)
May 18, 2018 89.94 90.28 88.92 89.45 835,721 -0.70(-0.77%)
May 17, 2018 89.65 91.00 88.57 90.14 1,117,530 +0.39(+0.43%)
May 16, 2018 89.53 90.33 89.16 89.75 748,795 +0.23(+0.26%)
May 15, 2018 89.89 90.56 89.06 89.52 1,118,434 -0.61(-0.67%)
May 14, 2018 90.67 90.86 89.75 90.13 694,342 -0.23(-0.26%)
May 11, 2018 89.18 90.56 89.18 90.36 1,097,332 +0.85(+0.95%)
May 10, 2018 88.22 89.72 88.10 89.51 1,392,803 +1.39(+1.57%)
May 09, 2018 87.65 88.58 86.99 88.13 1,858,606 +0.65(+0.74%)
May 08, 2018 87.33 88.50 87.12 87.48 1,401,365 +0.07(+0.09%)
May 07, 2018 87.19 87.73 87.06 87.41 1,102,215 +0.43(+0.50%)
May 04, 2018 85.54 88.00 84.54 86.97 1,670,523 +0.71(+0.83%)
May 03, 2018 86.23 86.84 84.52 86.26 918,989 -0.48(-0.55%)
May 02, 2018 87.45 88.05 86.55 86.74 1,400,633 -1.12(-1.27%)
May 01, 2018 88.35 88.49 86.86 87.86 854,438 -0.70(-0.79%)
Apr 30, 2018 89.60 90.13 88.43 88.56 1,089,081 -0.64(-0.72%)
Apr 27, 2018 88.79 89.60 88.55 89.20 1,067,521 +0.07(+0.08%)
Apr 26, 2018 88.61 90.39 88.36 89.12 1,324,440 +0.50(+0.56%)
Apr 25, 2018 88.49 89.12 87.95 88.62 1,117,116 -0.17(-0.20%)
Apr 24, 2018 89.84 90.52 88.19 88.80 1,801,642 -0.29(-0.33%)
Apr 23, 2018 89.42 90.30 88.92 89.09 1,234,270 -0.22(-0.24%)
Apr 20, 2018 90.05 90.05 88.27 89.31 1,715,092 -0.41(-0.46%)
Apr 19, 2018 88.48 90.37 88.45 89.72 1,171,958 +1.53(+1.73%)
Apr 18, 2018 89.62 90.55 87.76 88.19 1,491,870 -0.12(-0.13%)
Apr 17, 2018 89.18 90.50 87.10 88.31 2,428,987 +1.29(+1.49%)
Apr 16, 2018 87.01 87.29 85.98 87.02 1,334,422 +0.81(+0.94%)
Apr 13, 2018 87.95 87.95 85.75 86.20 983,968 -0.94(-1.08%)
Apr 12, 2018 85.92 87.55 85.75 87.14 1,563,162 +2.26(+2.67%)
Apr 11, 2018 84.53 85.71 84.00 84.88 1,770,250 -0.78(-0.91%)
Apr 10, 2018 85.81 86.53 85.21 85.65 1,695,827 +1.01(+1.20%)
Apr 09, 2018 84.88 86.34 84.45 84.64 1,556,501 +0.71(+0.85%)
Apr 06, 2018 85.75 86.33 83.03 83.93 1,447,793 -2.73(-3.15%)
Apr 05, 2018 87.34 87.77 86.38 86.66 1,020,579 -0.28(-0.32%)
Apr 04, 2018 84.44 87.20 84.24 86.94 996,962 +0.74(+0.86%)
Apr 03, 2018 84.84 86.37 84.12 86.20 1,617,753 +2.07(+2.47%)
Apr 02, 2018 86.42 86.83 82.88 84.13 1,746,822 -1.43(-1.67%)
Mar 29, 2018 85.56 85.56 85.56 0 +1.66(+1.98%)
Mar 28, 2018 84.26 84.62 82.73 83.90 1,268,606 -0.37(-0.44%)
Mar 27, 2018 86.65 87.10 83.61 84.27 1,416,881 -1.84(-2.14%)
Mar 26, 2018 84.04 86.29 83.54 86.11 1,342,163 +3.61(+4.37%)
Mar 23, 2018 84.96 85.60 82.45 82.50 2,208,833 -2.54(-2.99%)
Mar 22, 2018 87.84 88.20 84.96 85.04 1,664,721 -3.68(-4.15%)
Mar 21, 2018 88.29 89.50 87.61 88.72 1,331,427 +0.50(+0.56%)
Mar 20, 2018 88.86 89.41 88.14 88.23 680,264 -0.31(-0.35%)
Mar 19, 2018 89.02 89.27 87.17 88.53 981,670 -0.41(-0.46%)
Mar 16, 2018 88.17 89.69 88.17 88.94 1,578,212 +0.92(+1.05%)
Mar 15, 2018 88.61 88.61 87.55 88.02 810,123 -0.32(-0.37%)
Mar 14, 2018 90.59 90.59 88.06 88.34 1,224,877 -1.71(-1.90%)
Mar 13, 2018 91.41 91.41 89.62 90.05 944,843 -0.80(-0.88%)
Mar 12, 2018 91.79 91.93 90.55 90.85 1,806,569 -0.99(-1.07%)
Mar 09, 2018 90.06 91.91 89.70 91.84 1,465,075 +2.43(+2.72%)
Mar 08, 2018 89.26 89.54 88.07 89.40 1,534,250 +0.47(+0.53%)
Mar 07, 2018 87.33 89.36 87.33 88.93 1,546,849 +0.74(+0.84%)
Mar 06, 2018 88.20 88.25 86.99 88.19 1,062,144 +0.30(+0.34%)
Mar 05, 2018 85.58 88.26 85.38 87.89 1,362,616 +1.36(+1.58%)
Mar 02, 2018 85.07 86.77 83.61 86.53 1,607,018 +0.86(+1.00%)
Mar 01, 2018 87.63 88.12 85.37 85.67 1,405,277 -1.82(-2.08%)
Feb 28, 2018 89.37 89.73 87.47 87.49 1,608,688 -1.42(-1.60%)
Feb 27, 2018 89.68 90.81 88.90 88.91 1,711,235 -1.03(-1.15%)
Feb 26, 2018 88.54 89.96 87.96 89.94 1,194,722 +1.88(+2.14%)
Feb 23, 2018 86.60 88.07 86.26 88.06 1,066,474 +2.02(+2.34%)
Feb 22, 2018 85.83 86.04 1,515,512 -1.04(-1.20%)
Feb 21, 2018 86.93 88.35 86.52 87.08 1,053,129 +0.55(+0.63%)
Feb 20, 2018 86.33 87.44 86.33 86.54 1,469,881 -0.12(-0.13%)
Feb 16, 2018 86.65 86.65 86.65 0 +0.82(+0.95%)
Feb 15, 2018 85.71 86.62 85.62 85.83 1,499,411 +0.98(+1.15%)
Feb 14, 2018 85.04 81.25 84.86 1,410,701 +2.76(+3.36%)
Feb 13, 2018 81.29 82.30 80.83 82.10 1,191,910 -0.01(-0.01%)
Feb 12, 2018 81.07 82.76 80.66 82.11 1,678,451 +1.64(+2.03%)
Feb 09, 2018 80.56 81.09 78.00 80.47 1,922,555 +0.97(+1.23%)
Feb 08, 2018 83.27 79.48 79.49 2,116,566 -3.74(-4.50%)
Feb 07, 2018 83.18 85.25 83.18 83.24 1,833,992 -0.52(-0.62%)
Feb 06, 2018 80.42 83.77 79.57 83.76 3,307,243 -0.10(-0.12%)
Feb 05, 2018 85.59 86.81 82.40 83.86 1,621,994 -2.60(-3.01%)
Feb 02, 2018 88.30 88.82 86.30 86.46 1,758,921 -1.78(-2.01%)
Feb 01, 2018 86.62 88.28 86.62 88.24 1,336,834 +1.15(+1.32%)
Jan 31, 2018 87.38 89.02 86.78 87.09 1,009,236 -0.25(-0.28%)
Jan 30, 2018 87.97 88.22 87.64 87.34 1,208,955 -1.03(-1.17%)
Jan 29, 2018 87.97 88.91 87.83 88.37 1,535,820 +0.63(+0.72%)
Jan 26, 2018 86.75 87.86 86.50 87.74 1,917,339 +0.97(+1.11%)
Jan 25, 2018 88.78 88.87 86.45 86.78 1,917,051 -0.96(-1.09%)
Jan 24, 2018 89.25 90.00 87.19 87.73 2,728,701 -0.59(-0.67%)
Jan 23, 2018 88.01 88.64 87.71 88.33 1,754,372 -0.45(-0.50%)
Jan 22, 2018 87.92 88.81 87.18 88.77 1,224,868 +0.78(+0.88%)
Jan 19, 2018 87.39 88.14 86.97 88.00 1,361,887 +0.92(+1.05%)
Jan 18, 2018 88.60 88.66 86.81 87.08 1,286,107 -1.25(-1.41%)
Jan 17, 2018 88.63 88.83 87.72 88.33 1,562,340 +0.23(+0.26%)
Jan 16, 2018 88.98 89.28 87.65 88.10 901,226 -0.54(-0.61%)
Jan 12, 2018 88.63 88.63 88.63 0 +1.08(+1.24%)
Jan 11, 2018 87.57 87.71 86.70 87.55 943,755 +0.16(+0.18%)
Jan 10, 2018 87.85 87.39 1,128,476 +1.24(+1.44%)
Jan 09, 2018 84.90 86.49 84.85 86.16 1,365,026 +1.45(+1.72%)
Jan 08, 2018 83.98 84.72 83.98 84.70 836,343 +0.41(+0.49%)
Jan 05, 2018 83.94 84.41 83.57 84.29 1,225,205 +0.37(+0.44%)
Jan 04, 2018 83.05 84.25 82.93 83.92 1,237,531 +1.24(+1.50%)
Jan 03, 2018 82.29 82.80 81.66 82.68 1,339,626 +0.49(+0.59%)
Jan 02, 2018 86.63 82.54 81.97 82.19 1,186,147 -0.36(-0.43%)
Dec 29, 2017 82.54 82.54 82.54 0 -0.36(-0.43%)
Dec 28, 2017 81.84 82.98 81.60 82.90 696,006 +1.36(+1.66%)
Dec 27, 2017 81.65 81.87 81.28 81.54 695,782 -0.02(-0.02%)
Dec 26, 2017 81.73 81.99 81.24 81.56 385,846 -0.23(-0.28%)
Dec 22, 2017 82.72 83.00 81.59 81.79 789,844 -0.88(-1.07%)
Dec 21, 2017 81.83 83.05 81.50 82.68 1,224,814 +1.33(+1.64%)
Dec 20, 2017 81.25 81.64 80.99 81.35 1,691,813 +0.35(+0.43%)
Dec 19, 2017 81.77 81.96 80.67 81.00 1,477,077 -0.47(-0.58%)
Dec 18, 2017 81.28 81.93 81.02 81.47 963,197 +0.61(+0.76%)
Dec 15, 2017 80.28 81.21 79.58 80.86 1,900,196 +1.04(+1.30%)
Dec 14, 2017 80.94 80.94 79.50 79.82 705,294 -0.74(-0.91%)
Dec 13, 2017 81.54 81.85 80.64 80.55 1,288,018 -0.88(-1.09%)
Dec 12, 2017 80.64 82.02 80.56 81.44 1,359,757 +0.82(+1.01%)
Dec 11, 2017 80.92 81.26 80.33 80.62 911,784 -0.14(-0.17%)
Dec 08, 2017 80.72 80.90 80.12 80.76 782,944 +0.34(+0.42%)
Dec 07, 2017 79.43 80.63 79.28 80.42 853,607 +0.68(+0.85%)
Dec 06, 2017 79.97 80.37 79.54 79.74 731,721 -0.37(-0.46%)
Dec 05, 2017 82.16 82.16 79.64 80.11 1,409,449 -1.65(-2.02%)
Dec 04, 2017 81.57 81.87 81.06 81.77 1,223,975 +1.07(+1.32%)
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.