Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	48.00	48.01	46.68	46.91	2,897,623	-1.51(-3.12%)
Feb 28, 2008	49.24	49.48	48.24	48.42	1,654,658	-1.07(-2.16%)
Feb 27, 2008	49.46	50.21	48.80	49.49	1,995,521	-0.17(-0.35%)
Feb 26, 2008	49.78	50.41	49.27	49.67	2,392,719	-0.47(-0.94%)
Feb 25, 2008	48.62	50.39	48.24	50.14	3,285,968	+1.39(+2.86%)
Feb 22, 2008	49.25	49.25	47.11	48.74	4,211,330	-0.78(-1.58%)
Feb 21, 2008	50.94	50.98	49.43	49.53	2,043,960	-1.13(-2.23%)
Feb 20, 2008	49.06	50.82	48.90	50.66	2,859,488	+1.25(+2.53%)
Feb 19, 2008	51.23	51.33	49.26	49.41	2,863,767	-0.99(-1.97%)
Feb 18, 2008	50.50	50.50	49.39	50.40	2,140,615	+0.00(+0.00%)
Feb 15, 2008	50.50	50.50	49.39	50.40	2,140,615	-0.06(-0.12%)
Feb 14, 2008	50.84	51.40	50.15	50.46	2,577,140	-0.16(-0.32%)
Feb 13, 2008	50.46	50.63	49.15	50.62	2,692,301	+0.65(+1.30%)
Feb 12, 2008	49.12	50.48	48.92	49.97	2,768,508	+1.01(+2.05%)
Feb 11, 2008	48.85	49.36	48.16	48.97	1,547,193	+0.04(+0.09%)
Feb 08, 2008	49.58	49.88	48.31	48.92	2,455,147	-1.17(-2.34%)
Feb 07, 2008	48.33	50.55	47.97	50.10	2,990,987	+1.68(+3.47%)
Feb 06, 2008	49.33	49.39	47.88	48.42	2,941,360	+0.09(+0.19%)
Feb 05, 2008	49.23	50.11	48.26	48.33	2,281,968	-1.99(-3.96%)
Feb 04, 2008	51.05	51.05	50.05	50.32	1,743,403	-0.87(-1.71%)
Feb 01, 2008	51.25	51.80	50.08	51.19	3,811,078	+0.31(+0.60%)
Jan 31, 2008	49.44	51.37	48.69	50.89	4,325,323	+0.75(+1.49%)
Jan 30, 2008	49.89	51.55	49.11	50.14	4,082,290	+0.35(+0.71%)
Jan 29, 2008	49.08	49.85	48.19	49.78	2,576,681	+0.86(+1.76%)
Jan 28, 2008	48.33	49.27	47.64	48.92	4,360,467	+0.76(+1.57%)
Jan 25, 2008	49.30	49.85	47.64	48.17	3,257,322	-0.55(-1.12%)
Jan 24, 2008	49.56	49.60	48.13	48.72	5,577,052	-0.69(-1.39%)
Jan 23, 2008	47.28	50.53	46.00	49.40	4,885,348	+0.85(+1.76%)
Jan 22, 2008	47.20	49.56	45.87	48.55	5,231,643	+0.54(+1.13%)
Jan 21, 2008	49.01	50.84	47.36	48.01	4,346,036	+0.00(+0.00%)
Jan 18, 2008	49.01	50.84	47.36	48.01	4,346,036	-1.59(-3.20%)
Jan 17, 2008	50.70	51.67	49.26	49.60	4,586,206	-0.71(-1.42%)
Jan 16, 2008	47.94	51.89	47.93	50.31	5,650,581	+1.91(+3.94%)
Jan 15, 2008	50.43	50.43	48.22	48.40	4,372,728	-2.93(-5.70%)
Jan 14, 2008	51.75	51.83	50.80	51.33	3,202,418	-0.10(-0.20%)
Jan 11, 2008	50.99	52.33	50.50	51.43	2,648,108	-0.31(-0.60%)
Jan 10, 2008	49.98	52.86	49.87	51.75	4,302,522	+1.12(+2.21%)
Jan 09, 2008	49.55	50.83	48.84	50.63	5,500,063	+1.28(+2.59%)
Jan 08, 2008	51.43	51.95	49.28	49.35	3,286,503	-1.72(-3.37%)
Jan 07, 2008	51.17	51.78	49.99	51.07	2,529,588	+0.33(+0.64%)
Jan 04, 2008	52.43	52.72	50.75	50.75	3,270,533	-2.01(-3.81%)
Jan 03, 2008	51.48	53.50	51.47	52.76	3,836,114	+1.39(+2.70%)
Jan 02, 2008	53.03	53.31	51.28	51.37	2,400,551	-1.75(-3.29%)
Jan 01, 2008	52.98	53.81	52.57	53.12	1,380,816	+0.00(+0.00%)
Dec 31, 2007	52.98	53.81	52.57	53.12	1,363,858	-0.10(-0.18%)
Dec 28, 2007	54.14	54.30	53.06	53.22	1,136,000	-0.31(-0.58%)
Dec 27, 2007	54.19	54.31	53.53	53.53	1,242,926	-0.94(-1.72%)
Dec 26, 2007	54.37	54.62	53.56	54.47	818,722	+0.14(+0.26%)
Dec 24, 2007	54.21	54.83	54.03	54.33	588,588	+0.65(+1.21%)
Dec 21, 2007	53.17	54.07	52.51	53.67	3,610,849	+0.62(+1.18%)
Dec 20, 2007	53.06	53.31	52.02	53.05	2,584,637	+0.83(+1.59%)
Dec 19, 2007	51.41	52.63	51.13	52.22	1,813,977	+0.67(+1.29%)
Dec 18, 2007	51.55	52.34	50.16	51.55	2,972,795	-0.10(-0.19%)
Dec 17, 2007	51.81	52.59	51.52	51.65	2,495,394	-0.66(-1.26%)
Dec 14, 2007	53.65	53.85	52.28	52.31	2,570,379	-1.44(-2.68%)
Dec 13, 2007	53.58	54.11	52.45	53.75	2,374,648	-0.04(-0.08%)
Dec 12, 2007	54.56	54.97	52.79	53.79	2,502,446	+0.72(+1.36%)
Dec 11, 2007	55.71	55.91	53.04	53.07	2,925,808	-2.58(-4.64%)
Dec 10, 2007	54.36	55.76	54.36	55.65	3,389,748	+1.29(+2.37%)
Dec 07, 2007	55.83	55.83	54.36	54.36	3,171,017	-1.12(-2.01%)
Dec 06, 2007	54.88	55.63	54.50	55.48	2,780,365	+0.29(+0.53%)
Dec 05, 2007	54.26	55.40	53.80	55.19	4,687,865	-0.60(-1.08%)
Dec 04, 2007	55.12	56.15	54.67	55.79	2,328,900	+0.08(+0.14%)

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.