Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	45.04	45.45	45.04	45.16	1,697,178	+0.04(+0.09%)
May 30, 2007	44.68	45.18	44.47	45.12	1,408,246	+0.36(+0.81%)
May 29, 2007	44.80	45.09	44.65	44.76	1,238,583	-0.03(-0.08%)
May 25, 2007	44.40	44.87	44.17	44.79	1,729,463	+0.53(+1.19%)
May 24, 2007	44.65	45.02	44.08	44.27	2,219,120	-0.34(-0.76%)
May 23, 2007	44.42	45.05	44.42	44.60	1,783,892	+0.05(+0.11%)
May 22, 2007	44.24	44.74	44.24	44.56	1,685,794	+0.10(+0.22%)
May 21, 2007	44.41	44.68	44.17	44.46	1,423,366	-0.07(-0.16%)
May 18, 2007	44.74	44.74	44.43	44.53	1,565,383	+0.10(+0.22%)
May 17, 2007	44.65	44.83	44.42	44.43	1,307,598	-0.22(-0.50%)
May 16, 2007	44.55	44.99	44.15	44.65	1,470,194	+0.44(+1.00%)
May 15, 2007	44.41	44.72	44.21	44.21	1,600,227	-0.26(-0.59%)
May 14, 2007	45.13	45.17	44.26	44.47	1,175,737	-0.51(-1.14%)
May 11, 2007	44.89	45.00	44.54	44.99	1,321,042	+0.42(+0.95%)
May 10, 2007	45.10	45.29	44.56	44.56	1,816,020	-0.59(-1.31%)
May 09, 2007	44.47	45.28	44.38	45.15	2,068,414	+0.67(+1.51%)
May 08, 2007	44.49	44.49	44.13	44.48	1,198,457	-0.01(-0.02%)
May 07, 2007	44.45	44.70	44.32	44.49	1,251,154	+0.24(+0.55%)
May 04, 2007	44.20	44.33	43.97	44.24	691,855	-0.06(-0.13%)
May 03, 2007	44.21	44.31	43.92	44.30	827,333	+0.29(+0.66%)
May 02, 2007	44.04	44.23	43.56	44.01	1,153,011	+0.27(+0.62%)

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.