Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	24.50	24.94	24.09	24.16	2,636,338	-0.61(-2.46%)
Oct 30, 2002	24.70	25.19	24.35	24.77	2,270,529	+0.19(+0.76%)
Oct 29, 2002	25.15	25.15	24.30	24.59	3,099,074	-0.77(-3.04%)
Oct 28, 2002	25.47	25.86	25.16	25.36	2,205,163	-0.02(-0.08%)
Oct 25, 2002	24.72	25.65	24.44	25.38	2,276,065	+0.26(+1.05%)
Oct 24, 2002	25.91	26.19	24.88	25.11	2,525,950	-0.68(-2.64%)
Oct 23, 2002	26.15	26.20	24.84	25.79	4,110,423	-0.28(-1.09%)
Oct 22, 2002	26.05	26.51	25.84	26.08	2,199,110	-0.44(-1.65%)
Oct 21, 2002	26.02	26.60	25.79	26.51	2,304,598	+0.08(+0.32%)
Oct 18, 2002	25.69	26.70	25.65	26.43	3,059,876	+0.01(+0.03%)
Oct 17, 2002	26.26	26.99	26.22	26.42	3,301,966	+0.72(+2.81%)
Oct 16, 2002	25.84	27.27	25.56	25.70	4,368,181	-0.69(-2.60%)
Oct 15, 2002	25.33	26.88	25.32	26.39	3,832,735	+1.69(+6.86%)
Oct 14, 2002	24.23	24.96	23.89	24.70	1,611,432	+0.28(+1.14%)
Oct 11, 2002	22.86	25.25	22.86	24.42	4,579,366	+1.67(+7.35%)
Oct 10, 2002	21.50	23.01	21.10	22.75	4,850,148	+1.39(+6.50%)
Oct 09, 2002	21.96	21.98	21.13	21.36	3,524,629	-1.12(-4.97%)
Oct 08, 2002	21.37	22.86	21.34	22.48	2,921,387	+1.14(+5.37%)
Oct 07, 2002	21.86	22.44	21.16	21.33	2,430,982	-0.74(-3.36%)
Oct 04, 2002	22.90	23.29	21.25	22.07	6,544,986	-1.34(-5.72%)
Oct 03, 2002	25.56	25.62	23.28	23.41	6,958,326	-2.61(-10.03%)
Oct 02, 2002	27.24	27.27	25.78	26.02	4,420,303	-1.36(-4.97%)
Oct 01, 2002	26.08	27.51	25.90	27.38	3,083,442	+1.21(+4.61%)
Sep 30, 2002	25.88	26.64	25.33	26.17	2,487,329	+0.02(+0.08%)
Sep 27, 2002	27.02	27.26	25.99	26.15	2,750,296	-1.05(-3.85%)
Sep 26, 2002	27.06	27.31	26.44	27.20	2,675,968	+0.41(+1.53%)
Sep 25, 2002	25.58	27.17	25.57	26.79	2,961,305	+1.26(+4.92%)
Sep 24, 2002	25.05	26.40	24.99	25.54	3,341,178	-0.33(-1.26%)
Sep 23, 2002	26.24	26.25	25.47	25.86	1,951,818	-0.55(-2.08%)
Sep 20, 2002	26.58	26.70	25.99	26.41	205,485,696	+0.03(+0.13%)
Sep 19, 2002	27.22	27.22	26.25	26.38	1,939,694	-1.12(-4.06%)
Sep 18, 2002	27.19	27.66	26.61	27.49	1,972,570	+0.10(+0.35%)
Sep 17, 2002	27.54	28.28	27.34	27.40	2,147,951	+0.04(+0.15%)
Sep 16, 2002	27.48	27.53	26.93	27.35	1,033,874	-0.16(-0.58%)
Sep 13, 2002	26.97	27.59	26.86	27.51	2,545,448	+0.32(+1.17%)
Sep 12, 2002	28.45	28.46	27.16	27.19	1,570,744	-1.23(-4.32%)
Sep 11, 2002	28.43	29.60	28.37	28.42	1,431,439	-0.03(-0.10%)
Sep 10, 2002	29.28	29.28	28.08	28.45	1,465,393	-0.69(-2.38%)
Sep 09, 2002	28.69	29.32	27.99	29.14	1,389,672	+0.41(+1.42%)
Sep 06, 2002	28.15	29.06	28.15	28.74	1,607,248	+0.76(+2.73%)
Sep 05, 2002	28.07	28.31	27.06	27.97	1,904,694	-0.24(-0.84%)
Sep 04, 2002	27.83	28.35	27.41	28.21	2,610,687	+0.35(+1.25%)
Sep 03, 2002	29.24	29.37	27.76	27.86	2,674,096	-1.76(-5.95%)
Aug 30, 2002	29.44	30.46	29.35	29.62	1,541,539	-0.03(-0.09%)
Aug 29, 2002	29.48	30.01	29.00	29.65	1,947,926	-0.08(-0.26%)
Aug 28, 2002	30.46	30.51	29.41	29.73	1,667,490	-1.07(-3.47%)
Aug 27, 2002	31.55	31.55	30.66	30.80	2,061,630	-0.47(-1.51%)
Aug 26, 2002	30.87	31.45	30.59	31.27	1,098,931	+0.46(+1.49%)
Aug 23, 2002	31.64	31.71	30.53	30.81	1,053,019	-0.80(-2.52%)
Aug 22, 2002	31.13	31.85	30.71	31.61	1,201,339	+0.56(+1.81%)
Aug 21, 2002	31.11	31.55	30.52	31.05	1,428,557	-0.06(-0.18%)
Aug 20, 2002	31.30	31.31	30.66	31.10	2,084,872	+1.12(+3.73%)
Aug 16, 2002	29.66	30.23	29.53	29.98	1,726,888	-0.12(-0.39%)
Aug 15, 2002	28.98	30.15	28.93	30.10	1,872,130	+0.95(+3.26%)
Aug 14, 2002	27.71	29.21	27.15	29.15	1,638,092	+1.48(+5.37%)
Aug 13, 2002	28.30	28.90	27.65	27.67	1,284,215	-0.78(-2.75%)
Aug 12, 2002	28.30	28.72	27.61	28.45	1,161,993	+2.27(+8.66%)
Aug 07, 2002	26.29	26.70	25.70	26.18	1,865,064	+0.10(+0.37%)
Aug 06, 2002	25.13	26.72	25.13	26.08	1,525,831	+0.98(+3.90%)
Aug 05, 2002	26.15	26.31	24.96	25.11	1,508,249	-1.01(-3.85%)
Aug 02, 2002	26.70	27.07	25.95	26.11	1,415,010	-0.77(-2.87%)
Aug 01, 2002	27.66	27.67	26.63	26.88	2,356,488	-0.76(-2.74%)
Jul 31, 2002	27.06	27.65	26.68	27.64	2,572,786	+0.63(+2.34%)
Jul 30, 2002	26.64	27.24	26.01	27.01	2,485,456	+0.15(+0.54%)
Jul 29, 2002	24.65	26.89	24.65	26.86	3,564,115	+2.60(+10.69%)
Jul 26, 2002	23.71	24.49	23.33	24.27	2,717,472	+0.20(+0.84%)
Jul 25, 2002	23.83	24.44	22.86	24.07	3,747,262	-0.08(-0.32%)
Jul 24, 2002	22.80	24.16	21.91	24.14	5,753,570	+0.96(+4.13%)
Jul 23, 2002	24.41	24.51	23.04	23.18	6,468,307	-1.29(-5.27%)
Jul 22, 2002	24.56	24.93	23.75	24.47	3,185,107	-0.37(-1.51%)
Jul 19, 2002	25.72	26.08	24.68	24.85	3,577,229	-2.40(-8.81%)
Jul 17, 2002	27.29	28.03	26.61	27.25	2,810,567	-0.22(-0.81%)
Jul 12, 2002	27.94	28.12	27.44	27.47	2,820,510	-0.32(-1.15%)
Jul 11, 2002	27.49	27.90	26.81	27.79	2,644,553	+0.29(+1.06%)
Jul 10, 2002	28.51	28.94	27.50	27.50	2,358,063	-0.74(-2.61%)
Jul 09, 2002	29.44	29.68	28.00	28.24	2,025,746	-1.20(-4.08%)
Jul 08, 2002	29.60	29.91	29.39	29.44	1,948,504	-0.16(-0.54%)
Jul 05, 2002	27.44	29.68	27.42	29.60	1,166,278	+2.21(+8.06%)
Jul 04, 2002	28.50	28.50	26.70	27.39	3,060,597	+0.00(+0.00%)
Jul 03, 2002	28.50	28.50	26.70	27.39	3,060,597	-1.06(-3.73%)
Jul 02, 2002	29.80	29.80	28.38	28.45	2,799,038	-1.37(-4.61%)
Jul 01, 2002	30.61	30.93	29.71	29.82	1,654,809	-0.75(-2.45%)
Jun 28, 2002	30.98	31.25	30.52	30.57	2,063,215	-0.46(-1.50%)
Jun 27, 2002	30.14	31.04	30.14	31.04	1,604,947	+0.99(+3.30%)
Jun 26, 2002	30.25	30.29	29.37	30.05	2,246,810	-0.69(-2.26%)
Jun 25, 2002	31.17	31.77	30.74	30.74	1,644,721	-0.42(-1.36%)
Jun 21, 2002	31.43	31.86	30.98	31.16	2,552,899	-0.76(-2.37%)
Jun 20, 2002	32.93	33.29	31.57	31.92	1,819,526	-1.03(-3.14%)
Jun 19, 2002	33.13	33.42	32.90	32.95	1,551,050	-0.60(-1.78%)
Jun 18, 2002	33.35	33.66	32.68	33.55	1,990,728	+0.28(+0.83%)
Jun 17, 2002	31.88	33.41	31.80	33.27	1,466,169	+1.55(+4.90%)
Jun 14, 2002	31.50	32.08	30.52	31.72	2,352,154	-1.00(-3.05%)
Jun 12, 2002	32.18	32.78	31.98	32.72	2,097,513	+0.53(+1.66%)
Jun 11, 2002	33.31	33.65	32.17	32.18	1,796,468	-1.13(-3.39%)
Jun 10, 2002	33.38	33.54	33.08	33.31	999,399	-0.07(-0.21%)
Jun 07, 2002	33.52	33.52	32.65	33.38	1,767,070	-0.22(-0.66%)
Jun 06, 2002	34.97	34.97	33.37	33.61	1,831,055	-1.16(-3.33%)
Jun 05, 2002	34.65	35.06	34.56	34.77	1,093,070	-1.19(-3.32%)
May 31, 2002	35.70	36.28	35.56	35.96	1,803,385	+0.57(+1.61%)
May 28, 2002	35.70	35.81	35.16	35.39	1,012,801	-0.29(-0.82%)
May 27, 2002	35.74	35.98	35.59	35.68	1,032,544	+0.00(+0.00%)
May 24, 2002	35.74	35.98	35.59	35.68	1,032,256	-0.19(-0.54%)
May 23, 2002	35.79	36.01	35.54	35.88	1,081,109	+0.33(+0.94%)
May 22, 2002	35.65	35.79	35.15	35.54	1,214,122	-0.07(-0.19%)
May 21, 2002	36.04	36.70	35.60	35.61	1,042,776	-0.39(-1.08%)
May 20, 2002	36.66	36.66	35.92	36.00	861,630	-0.55(-1.50%)
May 17, 2002	36.50	37.10	36.50	36.55	1,598,750	+0.19(+0.52%)
May 16, 2002	36.35	36.74	36.11	36.36	887,426	+0.14(+0.38%)
May 15, 2002	35.52	36.77	35.48	36.22	1,190,776	+0.50(+1.40%)
May 14, 2002	35.31	36.18	35.31	35.72	2,364,980	+0.67(+1.92%)
May 13, 2002	35.06	35.40	34.96	35.05	1,578,142	-0.07(-0.20%)
May 10, 2002	35.99	36.11	35.06	35.12	1,143,364	-0.80(-2.22%)
May 09, 2002	36.49	36.50	35.77	35.92	1,003,290	-0.66(-1.80%)
May 08, 2002	34.77	36.76	34.77	36.58	2,518,601	+1.88(+5.42%)
May 07, 2002	34.92	35.74	34.70	34.70	1,719,514	-0.09(-0.26%)
May 06, 2002	36.22	36.26	34.78	34.79	2,202,857	-1.42(-3.91%)
May 03, 2002	37.28	37.42	35.92	36.20	2,063,503	-1.12(-3.01%)
May 02, 2002	36.71	37.33	36.46	37.33	1,806,556	+0.70(+1.91%)
May 01, 2002	36.75	36.85	35.84	36.62	1,799,062	-0.24(-0.64%)
Apr 30, 2002	36.12	37.03	35.99	36.86	1,594,283	+0.77(+2.13%)
Apr 29, 2002	36.81	36.83	36.06	36.09	1,410,543	-0.71(-1.94%)
Apr 26, 2002	36.74	37.06	36.67	36.81	1,380,857	+0.05(+0.13%)
Apr 25, 2002	36.74	37.17	36.36	36.76	1,994,907	-0.03(-0.08%)
Apr 24, 2002	36.33	37.18	36.16	36.78	2,292,925	+0.72(+2.00%)
Apr 23, 2002	36.47	37.09	36.05	36.06	3,703,757	-0.31(-0.86%)
Apr 22, 2002	37.24	37.30	36.26	36.38	3,235,257	-0.92(-2.47%)
Apr 19, 2002	38.17	38.23	37.24	37.30	2,906,399	-0.83(-2.18%)
Apr 18, 2002	38.67	39.16	37.78	38.13	3,488,313	-0.70(-1.80%)
Apr 17, 2002	38.47	38.89	37.66	38.83	2,276,785	+0.32(+0.83%)
Apr 16, 2002	38.86	39.31	38.10	38.51	4,205,835	-0.24(-0.61%)
Apr 15, 2002	40.14	40.28	38.73	38.75	3,180,207	-1.62(-4.01%)
Apr 12, 2002	39.90	40.80	39.89	40.37	1,303,902	+0.53(+1.32%)
Apr 11, 2002	41.15	41.22	39.73	39.84	1,352,035	-1.44(-3.48%)
Apr 10, 2002	41.34	41.67	41.08	41.27	1,159,072	-0.01(-0.03%)
Apr 09, 2002	40.66	41.36	40.52	41.29	1,577,566	+0.78(+1.92%)
Apr 08, 2002	40.14	40.67	39.96	40.51	879,356	+0.06(+0.15%)
Apr 05, 2002	40.18	40.75	40.11	40.45	1,237,900	+0.28(+0.71%)
Apr 04, 2002	40.29	40.52	39.90	40.16	1,144,661	-0.18(-0.45%)
Apr 03, 2002	41.37	41.43	40.19	40.34	1,493,118	-1.08(-2.60%)
Apr 02, 2002	41.22	41.52	41.00	41.42	1,289,923	+0.08(+0.20%)
Apr 01, 2002	41.52	41.54	40.48	41.34	922,012	-0.37(-0.90%)
Mar 29, 2002	42.16	42.28	41.51	41.71	1,390,800	+0.00(+0.00%)
Mar 28, 2002	42.16	42.28	41.51	41.71	1,389,359	-0.44(-1.05%)
Mar 27, 2002	41.41	42.21	41.15	42.16	1,065,113	+0.79(+1.91%)
Mar 26, 2002	40.81	41.66	40.75	41.36	970,000	+0.56(+1.38%)
Mar 25, 2002	41.41	41.41	40.80	40.80	938,440	-0.73(-1.75%)
Mar 22, 2002	41.75	41.75	41.18	41.53	1,185,300	-0.21(-0.50%)
Mar 21, 2002	41.95	42.02	41.36	41.74	1,597,597	-0.14(-0.33%)
Mar 20, 2002	42.34	42.36	41.56	41.88	1,385,180	-0.64(-1.50%)
Mar 19, 2002	41.89	42.55	41.78	42.52	1,443,832	+0.69(+1.64%)
Mar 18, 2002	42.20	42.29	41.20	41.83	1,233,433	-0.41(-0.97%)
Mar 15, 2002	41.29	42.24	41.01	42.24	1,709,426	+1.15(+2.80%)
Mar 14, 2002	41.07	41.35	40.57	41.09	1,354,052	+0.01(+0.03%)
Mar 13, 2002	42.05	42.05	40.80	41.07	1,545,285	-1.08(-2.55%)
Mar 12, 2002	42.09	42.35	41.67	42.15	1,776,725	-0.47(-1.11%)
Mar 11, 2002	41.63	42.81	41.59	42.62	1,354,484	+1.03(+2.49%)
Mar 08, 2002	41.36	41.81	41.34	41.59	2,030,646	+0.58(+1.40%)
Mar 07, 2002	41.14	41.68	40.61	41.01	1,453,776	-0.03(-0.08%)
Mar 06, 2002	40.00	41.13	39.95	41.05	1,438,356	+0.92(+2.30%)
Mar 05, 2002	38.93	40.42	38.77	40.12	2,868,355	+1.21(+3.10%)
Mar 04, 2002	37.89	39.10	37.80	38.91	2,506,063	+1.17(+3.09%)
Mar 01, 2002	37.69	37.75	37.33	37.75	1,360,393	+0.19(+0.52%)
Feb 28, 2002	37.92	38.19	37.53	37.55	1,352,323	-0.29(-0.77%)
Feb 27, 2002	37.29	38.14	37.17	37.85	1,387,918	+0.70(+1.89%)
Feb 26, 2002	37.47	37.49	36.74	37.15	1,205,908	-0.28(-0.74%)
Feb 25, 2002	36.26	37.49	36.24	37.42	1,216,428	+1.14(+3.14%)
Feb 22, 2002	36.53	36.65	35.88	36.28	1,542,980	-0.45(-1.23%)
Feb 21, 2002	37.37	37.62	36.67	36.74	881,805	-0.67(-1.78%)
Feb 20, 2002	36.66	37.44	36.36	37.40	1,087,594	+0.77(+2.10%)
Feb 19, 2002	37.89	37.96	36.51	36.63	2,090,596	-1.41(-3.70%)
Feb 18, 2002	38.39	38.43	37.60	38.04	895,496	+0.00(+0.00%)
Feb 15, 2002	38.39	38.43	37.60	38.04	894,631	-0.39(-1.01%)
Feb 14, 2002	38.30	38.94	37.68	38.43	1,122,756	+0.12(+0.33%)
Feb 13, 2002	37.77	38.64	37.76	38.30	1,024,762	+0.44(+1.17%)
Feb 12, 2002	37.80	37.96	37.60	37.86	893,478	-0.10(-0.26%)
Feb 11, 2002	38.01	38.10	37.68	37.96	1,924,870	-0.14(-0.36%)
Feb 08, 2002	37.49	38.17	37.49	38.10	1,507,673	+0.42(+1.12%)
Feb 07, 2002	37.49	38.54	37.21	37.67	1,839,269	+0.22(+0.59%)
Feb 06, 2002	38.69	39.02	37.27	37.45	2,970,384	-1.20(-3.11%)
Feb 05, 2002	38.48	39.01	37.92	38.65	2,102,269	-0.03(-0.07%)
Feb 04, 2002	40.14	40.22	38.48	38.68	1,227,236	-1.43(-3.56%)
Feb 01, 2002	40.37	40.48	39.73	40.11	838,140	-0.41(-1.01%)
Jan 31, 2002	39.89	40.70	39.77	40.52	1,185,300	+0.69(+1.72%)
Jan 30, 2002	39.77	40.24	38.54	39.83	1,507,961	+0.38(+0.97%)
Jan 29, 2002	41.61	41.71	39.21	39.45	1,910,026	-2.06(-4.96%)
Jan 28, 2002	41.98	42.04	41.07	41.51	747,928	-0.39(-0.93%)
Jan 25, 2002	41.60	42.16	41.39	41.90	961,354	+0.38(+0.92%)
Jan 24, 2002	41.22	41.89	40.96	41.52	1,719,946	+0.33(+0.81%)
Jan 23, 2002	40.84	41.66	40.68	41.18	1,586,933	+0.41(+1.00%)
Jan 22, 2002	40.80	41.22	40.73	40.77	979,656	-0.03(-0.09%)
Jan 21, 2002	40.74	41.33	40.64	40.81	1,081,109	+0.00(+0.00%)
Jan 18, 2002	40.74	41.33	40.64	40.81	1,080,100	-0.26(-0.63%)
Jan 17, 2002	40.79	41.08	40.53	41.07	1,289,203	+0.44(+1.08%)
Jan 16, 2002	41.28	41.41	40.55	40.63	1,552,491	-0.60(-1.46%)
Jan 15, 2002	41.10	41.60	40.89	41.23	2,913,461	+0.29(+0.71%)
Jan 14, 2002	40.95	41.70	40.03	40.94	5,706,591	-1.74(-4.08%)
Jan 11, 2002	42.89	43.18	42.64	42.68	1,181,841	-0.24(-0.57%)
Jan 10, 2002	42.41	43.00	41.79	42.93	1,262,399	+1.14(+2.72%)

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.