Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	46.01	46.27	45.46	45.99	1,072,622	-0.17(-0.36%)
Sep 27, 2007	46.06	46.33	45.58	46.15	799,366	+0.54(+1.19%)
Sep 26, 2007	45.37	46.21	45.15	45.61	1,603,020	+0.46(+1.03%)
Sep 25, 2007	44.56	45.25	44.28	45.15	1,898,014	+0.44(+0.99%)
Sep 24, 2007	45.40	45.85	44.60	44.70	1,604,223	-0.74(-1.63%)
Sep 21, 2007	46.03	46.03	45.21	45.44	2,380,639	+0.08(+0.17%)
Sep 20, 2007	46.37	46.37	45.15	45.37	1,571,389	-0.83(-1.80%)
Sep 19, 2007	45.80	46.59	45.66	46.20	2,585,290	+0.40(+0.88%)
Sep 18, 2007	43.16	45.80	42.78	45.80	2,133,836	+2.76(+6.42%)
Sep 17, 2007	42.94	43.28	42.73	43.04	861,120	-0.23(-0.53%)
Sep 14, 2007	42.59	43.36	42.38	43.27	1,005,052	+0.36(+0.84%)
Sep 13, 2007	42.42	43.12	42.34	42.90	1,334,184	+0.90(+2.13%)
Sep 12, 2007	41.99	42.41	41.74	42.01	920,996	-0.18(-0.43%)
Sep 11, 2007	41.82	42.66	41.68	42.19	1,169,578	+0.66(+1.59%)
Sep 10, 2007	41.54	42.00	40.98	41.53	1,205,919	+0.35(+0.84%)
Sep 07, 2007	41.30	41.84	41.02	41.18	1,157,745	-0.78(-1.85%)
Sep 06, 2007	42.32	42.32	41.36	41.96	1,408,183	-0.31(-0.74%)
Sep 05, 2007	42.40	42.55	41.88	42.27	1,297,691	-0.64(-1.49%)
Sep 04, 2007	42.08	43.19	42.08	42.91	1,067,669	+0.26(+0.62%)
Aug 31, 2007	42.75	43.34	42.30	42.65	1,360,766	+0.35(+0.82%)
Aug 30, 2007	42.16	42.79	41.57	42.30	1,569,337	+0.10(+0.23%)
Aug 29, 2007	41.62	42.29	40.96	42.20	1,823,177	+0.87(+2.12%)
Aug 28, 2007	42.55	42.68	41.31	41.33	2,130,723	-1.57(-3.66%)
Aug 27, 2007	42.68	43.16	42.59	42.90	1,103,273	+0.06(+0.15%)
Aug 24, 2007	42.25	42.87	41.79	42.84	1,599,602	+0.49(+1.16%)
Aug 23, 2007	43.49	43.78	41.77	42.34	3,146,670	-1.19(-2.74%)
Aug 22, 2007	43.58	44.15	42.68	43.54	1,418,966	+0.21(+0.48%)
Aug 21, 2007	42.98	43.55	42.55	43.33	1,847,002	+0.15(+0.34%)
Aug 20, 2007	45.17	45.41	42.68	43.18	2,458,904	-1.82(-4.04%)
Aug 17, 2007	45.63	47.01	43.92	45.00	3,390,522	+1.01(+2.30%)
Aug 16, 2007	41.95	44.20	40.75	43.99	3,712,754	+2.00(+4.76%)
Aug 15, 2007	42.14	43.14	41.60	41.99	2,245,333	-0.32(-0.75%)
Aug 14, 2007	44.41	44.54	42.15	42.31	2,826,495	-2.09(-4.70%)
Aug 13, 2007	44.17	45.64	43.81	44.40	2,777,135	+0.33(+0.76%)
Aug 10, 2007	44.36	45.56	42.95	44.06	2,720,075	-0.70(-1.57%)
Aug 09, 2007	45.91	46.40	43.79	44.76	3,754,922	-2.23(-4.74%)
Aug 08, 2007	45.85	47.65	45.48	46.99	3,201,577	+1.33(+2.90%)
Aug 07, 2007	44.67	46.25	44.15	45.67	3,533,021	+0.37(+0.81%)
Aug 06, 2007	43.06	45.34	42.32	45.30	3,715,333	+2.42(+5.65%)
Aug 03, 2007	43.31	44.54	42.85	42.88	2,794,268	-1.58(-3.56%)
Aug 02, 2007	43.86	44.89	43.54	44.46	2,472,378	+0.88(+2.02%)
Aug 01, 2007	43.30	43.86	42.22	43.58	3,106,446	+0.24(+0.54%)
Jul 31, 2007	44.44	44.83	43.34	43.34	3,051,498	-1.05(-2.38%)
Jul 30, 2007	42.97	44.70	42.42	44.40	3,478,197	+1.25(+2.89%)
Jul 27, 2007	42.92	43.79	42.45	43.15	2,810,980	+0.05(+0.11%)
Jul 26, 2007	43.57	43.99	42.45	43.10	3,059,137	-0.74(-1.69%)
Jul 25, 2007	44.03	44.60	43.04	43.84	2,351,290	+0.06(+0.13%)
Jul 24, 2007	45.08	45.11	43.70	43.79	1,708,932	-1.58(-3.49%)
Jul 23, 2007	45.44	46.04	45.16	45.37	1,768,657	+0.28(+0.62%)
Jul 20, 2007	45.82	46.01	44.68	45.09	3,078,741	-0.95(-2.06%)
Jul 19, 2007	46.49	47.05	45.76	46.04	2,240,553	-0.67(-1.43%)
Jul 18, 2007	46.74	47.15	45.92	46.71	2,502,747	-0.40(-0.85%)
Jul 17, 2007	47.05	47.48	46.84	47.11	1,839,891	+0.53(+1.13%)
Jul 16, 2007	45.80	46.76	45.79	46.58	1,782,210	+0.61(+1.33%)
Jul 13, 2007	46.17	46.70	45.94	45.97	1,875,012	-0.43(-0.93%)
Jul 12, 2007	45.04	46.45	44.75	46.40	2,473,519	+1.65(+3.69%)
Jul 11, 2007	44.83	45.13	44.43	44.75	2,433,614	-0.12(-0.26%)
Jul 10, 2007	45.19	45.51	44.83	44.87	2,729,982	-0.48(-1.06%)
Jul 09, 2007	45.06	45.73	44.95	45.35	2,189,625	+0.29(+0.65%)
Jul 06, 2007	44.73	45.13	44.63	45.06	886,894	+0.18(+0.40%)
Jul 05, 2007	45.03	45.30	44.74	44.88	972,354	-0.23(-0.51%)
Jul 03, 2007	44.96	45.31	44.96	45.10	478,872	+0.16(+0.36%)

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.