Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	40.54	40.90	40.04	40.36	2,706,675	-0.20(-0.50%)
Sep 29, 2009	40.74	41.06	40.46	40.56	2,196,353	-0.16(-0.39%)
Sep 28, 2009	40.23	40.72	40.03	40.72	1,918,970	+0.74(+1.86%)
Sep 25, 2009	40.30	40.32	39.62	39.98	2,335,149	-0.38(-0.95%)
Sep 24, 2009	41.09	41.25	40.09	40.36	2,554,867	-0.35(-0.85%)
Sep 23, 2009	40.81	41.79	40.61	40.71	2,602,814	-0.13(-0.32%)
Sep 22, 2009	40.70	40.93	40.48	40.84	1,956,023	+0.37(+0.91%)
Sep 21, 2009	40.61	40.66	40.26	40.47	2,195,386	-0.28(-0.70%)
Sep 18, 2009	40.84	40.94	40.37	40.75	4,250,519	-0.04(-0.10%)
Sep 17, 2009	41.67	42.22	40.52	40.80	4,242,286	-0.84(-2.02%)
Sep 16, 2009	40.91	41.65	40.52	41.63	4,317,630	+0.54(+1.32%)
Sep 15, 2009	41.04	41.50	40.89	41.09	2,608,651	-0.06(-0.15%)
Sep 14, 2009	40.41	41.27	40.25	41.16	1,451,234	+0.51(+1.25%)
Sep 11, 2009	40.93	41.05	40.57	40.65	2,379,325	-0.18(-0.44%)
Sep 10, 2009	40.95	41.16	40.14	40.83	2,428,862	+0.01(+0.03%)
Sep 09, 2009	40.43	40.92	40.35	40.82	1,943,149	+0.06(+0.14%)
Sep 08, 2009	40.26	40.80	40.25	40.76	1,900,152	+0.25(+0.62%)
Sep 04, 2009	39.87	40.58	39.57	40.51	2,312,151	+0.69(+1.73%)
Sep 03, 2009	39.50	39.89	38.96	39.82	2,437,016	+0.40(+1.02%)
Sep 02, 2009	38.87	39.86	38.87	39.42	2,968,910	+0.33(+0.83%)

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.