Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	33.80	34.06	33.68	33.70	759,311	-0.09(-0.27%)
Dec 30, 2004	33.75	33.95	33.75	33.79	657,675	-0.03(-0.10%)
Dec 29, 2004	33.78	34.13	33.77	33.82	1,154,032	+0.00(+0.00%)
Dec 28, 2004	33.80	34.00	33.71	33.82	1,364,800	-0.02(-0.06%)
Dec 27, 2004	33.90	34.07	33.64	33.84	904,052	-0.10(-0.31%)
Dec 23, 2004	33.83	34.29	33.83	33.95	715,773	+0.07(+0.20%)
Dec 22, 2004	33.95	34.20	33.75	33.88	1,116,982	-0.14(-0.41%)
Dec 21, 2004	33.43	34.06	33.36	34.02	1,128,659	+0.63(+1.89%)
Dec 20, 2004	33.64	33.94	33.27	33.39	1,064,506	-0.15(-0.46%)
Dec 17, 2004	33.72	34.13	33.49	33.54	2,674,096	-0.62(-1.83%)
Dec 16, 2004	34.02	34.17	33.76	34.16	1,784,749	+0.06(+0.16%)
Dec 15, 2004	33.56	34.11	33.53	34.11	1,631,359	+0.42(+1.26%)
Dec 14, 2004	33.52	33.84	33.31	33.68	1,421,312	+0.09(+0.27%)
Dec 13, 2004	33.46	33.72	33.33	33.59	1,601,373	+0.25(+0.75%)
Dec 10, 2004	32.83	33.51	32.75	33.34	1,805,509	+0.53(+1.63%)
Dec 09, 2004	32.91	33.10	32.62	32.81	1,349,806	-0.33(-0.98%)
Dec 08, 2004	33.18	33.18	32.84	33.14	997,470	+0.10(+0.29%)
Dec 07, 2004	33.14	33.41	33.00	33.04	1,498,728	-0.15(-0.46%)
Dec 06, 2004	33.19	33.32	32.94	33.19	1,262,155	-0.06(-0.19%)
Dec 03, 2004	33.20	33.30	32.88	33.25	1,582,343	-0.05(-0.15%)
Dec 02, 2004	33.12	33.60	33.05	33.30	1,668,697	+0.12(+0.36%)
Dec 01, 2004	32.64	33.18	32.59	33.18	2,070,770	+0.55(+1.70%)
Nov 30, 2004	32.57	32.64	32.34	32.63	1,848,758	+0.02(+0.06%)
Nov 29, 2004	32.72	32.75	32.36	32.61	1,673,022	+0.01(+0.02%)
Nov 26, 2004	32.53	32.68	32.43	32.60	575,934	+0.10(+0.32%)
Nov 24, 2004	32.28	32.74	32.17	32.50	1,696,088	+0.28(+0.86%)
Nov 23, 2004	31.99	32.25	31.77	32.22	2,156,115	+0.24(+0.74%)
Nov 22, 2004	31.08	31.98	31.05	31.98	1,477,824	+0.53(+1.68%)
Nov 19, 2004	32.11	32.11	31.46	31.46	1,595,173	-0.59(-1.84%)
Nov 18, 2004	32.00	32.16	31.84	32.05	1,225,825	+0.01(+0.04%)
Nov 17, 2004	31.95	32.34	31.94	32.03	1,203,768	+0.07(+0.22%)
Nov 16, 2004	31.93	32.23	31.85	31.96	1,460,236	-0.08(-0.26%)
Nov 15, 2004	32.00	32.13	31.89	32.05	1,684,123	-0.01(-0.02%)
Nov 12, 2004	31.82	32.05	31.47	32.05	1,809,689	+0.27(+0.85%)
Nov 11, 2004	31.35	31.78	31.28	31.78	1,128,082	+0.51(+1.64%)
Nov 10, 2004	31.33	31.39	31.14	31.27	2,276,060	-0.07(-0.22%)
Nov 09, 2004	31.54	31.54	31.13	31.34	4,088,633	-0.19(-0.59%)
Nov 08, 2004	31.87	31.87	31.44	31.53	2,121,804	-0.35(-1.11%)
Nov 05, 2004	31.26	32.11	31.23	31.88	3,733,413	+0.70(+2.25%)
Nov 04, 2004	30.49	31.19	30.30	31.18	2,140,257	+0.69(+2.25%)
Nov 03, 2004	30.31	30.56	30.02	30.49	2,470,825	+0.67(+2.26%)
Nov 02, 2004	29.15	30.03	29.14	29.82	1,954,142	+0.17(+0.58%)
Nov 01, 2004	29.49	29.65	29.41	29.65	1,655,434	+0.14(+0.47%)
Oct 29, 2004	29.18	29.52	29.07	29.51	2,163,612	+0.38(+1.31%)
Oct 28, 2004	28.82	29.29	28.76	29.13	1,499,449	+0.20(+0.70%)
Oct 27, 2004	28.09	28.97	27.99	28.93	2,133,914	+0.82(+2.91%)
Oct 26, 2004	27.46	28.11	27.34	28.11	1,524,821	+0.65(+2.35%)
Oct 25, 2004	27.36	27.57	27.23	27.46	1,480,707	-0.05(-0.18%)
Oct 22, 2004	27.66	27.78	27.37	27.51	2,969,921	-0.04(-0.15%)
Oct 21, 2004	27.45	27.81	27.33	27.55	3,152,865	+0.27(+0.99%)
Oct 20, 2004	26.91	27.52	26.85	27.28	3,072,133	+0.25(+0.92%)
Oct 19, 2004	27.14	27.34	26.91	27.03	2,758,288	-0.06(-0.20%)
Oct 18, 2004	26.96	27.17	26.96	27.09	2,675,250	+0.06(+0.23%)
Oct 15, 2004	27.05	27.21	26.87	27.02	2,982,319	+0.06(+0.23%)
Oct 14, 2004	27.43	27.57	26.86	26.96	2,027,233	-0.59(-2.14%)
Oct 13, 2004	28.18	28.23	27.32	27.55	2,172,838	-0.15(-0.55%)
Oct 12, 2004	27.42	27.96	26.74	27.70	6,102,891	-0.67(-2.37%)
Oct 11, 2004	28.46	28.67	28.36	28.38	802,704	-0.12(-0.41%)
Oct 08, 2004	28.52	28.72	28.44	28.50	1,471,048	-0.18(-0.63%)
Oct 07, 2004	28.79	28.88	28.60	28.68	888,194	-0.20(-0.70%)
Oct 06, 2004	28.51	28.88	28.44	28.88	1,663,651	+0.44(+1.56%)
Oct 05, 2004	28.51	28.58	28.19	28.43	955,230	-0.03(-0.12%)
Oct 04, 2004	28.78	28.79	28.37	28.47	1,575,279	-0.17(-0.61%)

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.