Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	40.40	40.62	39.98	40.55	2,662,849	-0.06(-0.14%)
Aug 28, 2009	41.60	41.61	40.52	40.61	2,074,027	-0.87(-2.09%)
Aug 27, 2009	41.33	41.62	41.10	41.47	1,914,959	-0.05(-0.12%)
Aug 26, 2009	41.42	41.64	40.79	41.52	3,043,202	-0.17(-0.42%)
Aug 25, 2009	41.26	41.79	40.90	41.70	2,397,025	+0.56(+1.37%)
Aug 24, 2009	41.71	42.24	41.02	41.13	2,519,100	-0.73(-1.74%)
Aug 21, 2009	42.06	42.76	41.46	41.86	3,463,640	-0.53(-1.24%)
Aug 20, 2009	41.84	42.44	41.51	42.39	2,160,151	+0.83(+1.99%)
Aug 19, 2009	41.36	41.87	41.34	41.56	1,846,611	-0.32(-0.76%)
Aug 18, 2009	41.67	41.93	41.67	41.88	1,655,581	+0.33(+0.80%)
Aug 17, 2009	41.69	41.90	41.49	41.55	2,573,933	-0.88(-2.08%)
Aug 14, 2009	41.99	42.44	41.64	42.43	1,968,505	+0.12(+0.28%)
Aug 13, 2009	42.31	42.61	41.62	42.31	2,364,666	-0.03(-0.08%)
Aug 12, 2009	42.14	42.87	42.12	42.35	2,437,384	+0.16(+0.38%)
Aug 11, 2009	42.35	42.58	41.95	42.19	2,894,862	-0.40(-0.93%)
Aug 10, 2009	42.80	42.80	42.29	42.58	1,832,764	-0.21(-0.50%)
Aug 07, 2009	42.20	43.25	42.20	42.80	2,454,618	+0.61(+1.45%)
Aug 06, 2009	42.81	42.86	41.76	42.19	4,383,438	-0.37(-0.86%)
Aug 05, 2009	42.50	42.86	42.17	42.56	3,365,855	+0.11(+0.26%)
Aug 04, 2009	41.65	42.44	41.50	42.44	3,491,791	+0.58(+1.38%)
Aug 03, 2009	41.66	42.11	41.44	41.87	3,424,018	+0.38(+0.92%)
Jul 31, 2009	41.60	41.83	41.11	41.49	2,383,685	-0.16(-0.38%)
Jul 30, 2009	41.31	41.99	40.51	41.65	2,758,980	+1.04(+2.56%)
Jul 29, 2009	40.37	40.82	39.72	40.61	2,358,298	+0.49(+1.23%)
Jul 28, 2009	39.79	40.47	39.41	40.11	2,572,161	-0.22(-0.55%)
Jul 27, 2009	39.89	40.47	39.77	40.34	2,218,825	+0.31(+0.78%)
Jul 24, 2009	40.70	40.70	39.55	40.02	3,104,969	-0.80(-1.97%)
Jul 23, 2009	40.25	41.14	39.61	40.83	5,116,496	+0.64(+1.59%)
Jul 22, 2009	39.61	40.86	39.52	40.19	4,412,881	+0.28(+0.70%)
Jul 21, 2009	40.14	40.16	39.02	39.91	4,248,759	-0.26(-0.64%)
Jul 20, 2009	40.28	40.45	39.79	40.17	2,934,243	+0.12(+0.31%)
Jul 17, 2009	40.42	40.52	39.82	40.04	2,592,713	-0.50(-1.23%)
Jul 16, 2009	40.44	40.78	39.92	40.54	2,756,511	-0.10(-0.26%)
Jul 15, 2009	39.88	40.99	39.48	40.65	4,116,710	+1.08(+2.72%)
Jul 14, 2009	39.87	39.88	39.27	39.57	3,546,819	+0.19(+0.49%)
Jul 13, 2009	38.14	39.45	37.69	39.38	5,543,574	+1.71(+4.53%)
Jul 10, 2009	38.11	38.40	37.45	37.67	2,761,176	-0.74(-1.93%)
Jul 09, 2009	37.67	38.89	37.67	38.41	4,076,098	+0.79(+2.10%)
Jul 08, 2009	37.23	37.78	36.93	37.62	7,189,086	+0.51(+1.38%)
Jul 07, 2009	37.62	37.76	37.11	37.11	3,818,248	-0.45(-1.20%)
Jul 06, 2009	36.10	37.67	36.08	37.56	4,020,363	+0.96(+2.63%)
Jul 02, 2009	36.77	37.28	36.50	36.60	3,814,915	-0.50(-1.35%)
Jul 01, 2009	37.81	37.91	36.59	37.10	3,770,963	-0.14(-0.37%)
Jun 30, 2009	37.40	37.94	37.02	37.24	3,948,380	-0.23(-0.61%)
Jun 29, 2009	36.97	37.47	36.62	37.46	3,229,191	+0.70(+1.91%)
Jun 26, 2009	37.04	37.37	36.59	36.76	6,008,520	-0.60(-1.62%)
Jun 25, 2009	36.98	37.37	36.04	37.37	3,019,732	+0.75(+2.05%)
Jun 24, 2009	36.53	37.03	36.19	36.62	3,241,498	+0.64(+1.77%)
Jun 23, 2009	36.38	36.54	35.65	35.98	3,916,090	-0.01(-0.02%)
Jun 22, 2009	37.14	37.54	35.87	35.99	4,969,290	-1.67(-4.44%)
Jun 19, 2009	36.96	37.70	36.08	37.66	5,401,269	+1.24(+3.41%)
Jun 18, 2009	35.77	36.72	35.57	36.42	3,776,739	+0.94(+2.64%)
Jun 17, 2009	36.47	36.65	35.47	35.48	5,006,993	-1.10(-3.00%)
Jun 16, 2009	37.78	37.80	36.56	36.58	4,731,761	-1.01(-2.68%)
Jun 15, 2009	37.80	38.49	37.45	37.58	3,205,260	-0.70(-1.83%)
Jun 12, 2009	38.21	38.49	37.76	38.28	2,194,322	-0.11(-0.29%)
Jun 11, 2009	38.29	39.34	38.11	38.39	2,924,868	+0.25(+0.65%)
Jun 10, 2009	39.23	39.37	37.66	38.14	2,876,152	-0.95(-2.43%)
Jun 09, 2009	38.42	39.59	38.42	39.09	3,597,784	+0.68(+1.77%)
Jun 08, 2009	38.81	38.97	37.76	38.41	3,534,436	-0.15(-0.38%)
Jun 05, 2009	39.94	40.19	38.05	38.56	3,658,844	-1.09(-2.75%)
Jun 04, 2009	38.33	39.66	38.28	39.65	4,230,297	+1.30(+3.40%)
Jun 03, 2009	38.62	38.74	37.89	38.35	3,978,634	-0.31(-0.81%)
Jun 02, 2009	39.12	39.73	38.39	38.66	4,532,031	-0.55(-1.42%)

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.