Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	41.08	41.08	40.78	41.02	1,080,146	-0.07(-0.17%)
Mar 27, 2013	40.93	41.20	40.74	41.09	1,144,614	-0.16(-0.38%)
Mar 26, 2013	41.18	41.29	40.77	41.24	1,300,047	+0.33(+0.81%)
Mar 25, 2013	41.38	41.45	40.53	40.91	1,462,268	-0.26(-0.64%)
Mar 22, 2013	40.52	41.23	40.35	41.18	1,711,548	+0.72(+1.78%)
Mar 21, 2013	40.70	40.81	40.26	40.46	2,295,537	-0.56(-1.36%)
Mar 20, 2013	40.92	41.17	40.60	41.01	1,453,127	+0.42(+1.04%)
Mar 19, 2013	40.97	40.97	40.25	40.59	1,681,564	-0.20(-0.48%)
Mar 18, 2013	40.71	41.06	40.47	40.79	1,569,181	-0.23(-0.55%)
Mar 15, 2013	41.55	41.73	40.97	41.01	3,925,087	-0.48(-1.16%)
Mar 14, 2013	41.36	41.69	41.28	41.49	1,323,719	+0.26(+0.62%)
Mar 13, 2013	41.25	41.32	40.94	41.24	1,198,647	+0.05(+0.11%)
Mar 12, 2013	41.38	41.41	41.10	41.19	948,668	-0.23(-0.56%)
Mar 11, 2013	41.16	41.43	41.00	41.42	1,229,115	+0.13(+0.31%)
Mar 08, 2013	41.17	41.34	40.93	41.30	1,268,761	+0.39(+0.96%)
Mar 07, 2013	40.67	40.94	40.48	40.91	934,208	+0.27(+0.67%)
Mar 06, 2013	40.76	41.02	40.52	40.64	1,497,439	-0.02(-0.04%)
Mar 05, 2013	40.37	40.99	40.37	40.65	1,669,645	+0.40(+0.98%)
Mar 04, 2013	39.88	40.28	39.75	40.25	1,121,058	+0.42(+1.05%)
Mar 01, 2013	39.66	39.94	39.24	39.84	1,025,333	+0.07(+0.17%)
Feb 28, 2013	39.49	40.02	39.49	39.77	1,362,174	-0.07(-0.19%)
Feb 27, 2013	39.28	39.91	39.19	39.84	1,115,673	+0.61(+1.54%)
Feb 26, 2013	39.20	39.44	38.82	39.24	1,230,521	+0.22(+0.57%)
Feb 25, 2013	39.99	40.14	39.01	39.01	1,588,784	-0.79(-1.97%)
Feb 22, 2013	39.48	39.81	39.45	39.80	1,036,905	+0.53(+1.35%)
Feb 21, 2013	39.78	39.78	39.17	39.27	1,277,561	-0.55(-1.39%)
Feb 20, 2013	40.23	40.33	39.77	39.82	1,386,556	-0.49(-1.21%)
Feb 19, 2013	40.10	40.34	39.87	40.31	1,495,685	+0.33(+0.82%)
Feb 15, 2013	39.78	40.17	39.55	39.98	2,258,066	+0.28(+0.72%)
Feb 14, 2013	39.57	39.76	39.40	39.69	1,648,910	-0.10(-0.24%)
Feb 13, 2013	39.59	39.99	39.51	39.79	1,126,433	+0.22(+0.55%)
Feb 12, 2013	39.49	39.72	39.36	39.57	2,222,089	+0.18(+0.46%)
Feb 11, 2013	39.39	39.50	39.13	39.39	1,015,431	-0.01(-0.02%)
Feb 08, 2013	39.36	39.45	39.23	39.40	1,237,352	+0.09(+0.23%)
Feb 07, 2013	39.22	39.43	38.86	39.31	2,357,894	+0.14(+0.36%)
Feb 06, 2013	38.42	39.18	38.32	39.17	1,911,473	+0.83(+2.16%)
Feb 04, 2013	38.64	38.77	38.30	38.34	1,403,553	-0.58(-1.48%)
Feb 01, 2013	38.71	39.04	38.54	38.92	1,578,737	+0.43(+1.11%)
Jan 31, 2013	38.92	38.95	38.47	38.49	1,662,636	-0.37(-0.94%)
Jan 30, 2013	38.60	39.08	38.46	38.86	1,938,748	+0.15(+0.39%)
Jan 29, 2013	38.35	38.80	38.27	38.71	1,791,869	+0.17(+0.45%)
Jan 28, 2013	38.50	38.75	38.26	38.53	2,291,765	+0.16(+0.43%)
Jan 25, 2013	38.07	38.40	37.81	38.37	1,506,147	+0.33(+0.86%)
Jan 24, 2013	37.81	38.33	37.81	38.04	1,816,927	+0.23(+0.61%)
Jan 23, 2013	37.76	37.91	37.48	37.81	1,329,590	-0.07(-0.18%)
Jan 22, 2013	37.46	37.91	37.46	37.88	1,888,792	+0.31(+0.82%)
Jan 18, 2013	37.60	37.73	37.20	37.57	2,726,321	+0.15(+0.40%)
Jan 17, 2013	37.32	37.57	36.90	37.42	4,821,600	+0.20(+0.54%)
Jan 16, 2013	37.62	38.42	36.84	37.22	6,003,092	-2.27(-5.74%)
Jan 15, 2013	39.14	39.52	38.96	39.48	1,471,516	+0.22(+0.55%)
Jan 14, 2013	39.27	39.33	38.73	39.27	1,005,528	-0.04(-0.10%)
Jan 11, 2013	38.98	39.31	38.69	39.30	1,482,815	+0.12(+0.31%)
Jan 10, 2013	39.15	39.33	38.99	39.19	1,504,065	+0.19(+0.50%)
Jan 09, 2013	38.90	39.37	38.78	38.99	1,276,696	+0.01(+0.02%)
Jan 08, 2013	39.53	39.54	38.84	38.98	1,625,824	-0.71(-1.79%)
Jan 07, 2013	39.69	39.81	39.24	39.69	2,127,769	-0.25(-0.62%)
Jan 04, 2013	38.73	40.00	38.59	39.94	2,547,589	+1.22(+3.15%)
Jan 03, 2013	38.65	38.76	38.42	38.72	1,978,715	-0.02(-0.04%)

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.