Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	53.10	53.22	52.54	52.80	1,439,785	-0.16(-0.29%)
Sep 29, 2014	52.77	53.13	52.49	52.96	984,541	-0.33(-0.61%)
Sep 26, 2014	53.23	53.39	52.78	53.28	932,044	+0.44(+0.84%)
Sep 25, 2014	53.66	54.11	52.78	52.84	1,386,599	-0.88(-1.63%)
Sep 24, 2014	53.31	53.76	53.06	53.72	1,366,207	+0.12(+0.23%)
Sep 23, 2014	54.07	54.20	53.56	53.60	1,875,347	-0.37(-0.69%)
Sep 22, 2014	53.80	54.19	53.77	53.97	1,423,333	-0.08(-0.14%)
Sep 19, 2014	54.80	54.84	54.07	54.05	2,020,097	-0.54(-1.00%)
Sep 18, 2014	54.36	54.98	54.25	54.59	2,038,602	+0.34(+0.62%)
Sep 17, 2014	53.72	54.64	53.50	54.25	1,572,309	+0.55(+1.03%)
Sep 16, 2014	53.79	54.01	53.53	53.70	1,340,446	-0.12(-0.23%)
Sep 15, 2014	53.82	53.97	53.57	53.82	1,326,885	-0.16(-0.30%)
Sep 12, 2014	53.64	54.18	53.53	53.98	1,415,926	+0.37(+0.70%)
Sep 11, 2014	53.28	53.66	53.15	53.61	1,055,479	+0.17(+0.32%)
Sep 10, 2014	53.11	53.63	53.01	53.44	1,273,763	+0.45(+0.85%)
Sep 09, 2014	53.25	53.28	52.77	52.99	1,111,791	-0.27(-0.51%)
Sep 08, 2014	53.38	53.52	52.96	53.26	2,477,628	-0.39(-0.72%)
Sep 05, 2014	53.44	53.90	53.29	53.65	1,522,390	+0.04(+0.07%)
Sep 04, 2014	54.04	54.24	53.56	53.61	1,477,071	-0.25(-0.47%)
Sep 03, 2014	54.04	54.15	53.67	53.86	1,681,091	+0.18(+0.34%)
Sep 02, 2014	53.72	53.96	53.38	53.68	2,299,224	+0.11(+0.20%)
Aug 29, 2014	53.30	53.57	53.57	53.57	1,412,959	+0.42(+0.80%)
Aug 28, 2014	53.19	53.22	52.88	53.15	1,064,677	-0.13(-0.25%)
Aug 27, 2014	53.15	53.41	53.05	53.28	1,192,658	+0.03(+0.05%)
Aug 26, 2014	53.32	53.37	53.06	53.25	860,379	-0.00(-0.01%)
Aug 25, 2014	52.87	53.43	52.85	53.26	2,213,965	+0.53(+1.00%)
Aug 22, 2014	52.34	53.05	51.36	52.73	1,699,338	+0.21(+0.40%)
Aug 21, 2014	51.91	52.53	51.91	52.52	1,596,718	+0.59(+1.13%)
Aug 20, 2014	51.72	52.05	51.47	51.93	1,642,933	+0.21(+0.40%)
Aug 19, 2014	51.93	52.10	51.59	51.73	1,745,917	-0.15(-0.28%)
Aug 18, 2014	51.85	52.05	51.27	51.87	1,048,980	+0.43(+0.84%)
Aug 15, 2014	51.88	51.97	51.18	51.44	1,293,182	-0.30(-0.58%)
Aug 14, 2014	51.57	51.82	51.27	51.74	1,133,450	+0.15(+0.30%)
Aug 13, 2014	49.49	51.57	49.49	51.59	1,296,049	+0.26(+0.51%)
Aug 12, 2014	51.15	51.35	51.08	51.32	1,741,474	+0.15(+0.29%)
Aug 11, 2014	51.12	51.28	50.94	51.18	1,704,750	+0.09(+0.18%)
Aug 08, 2014	50.74	51.15	50.58	51.08	1,762,383	+0.34(+0.67%)
Aug 07, 2014	51.17	51.35	50.56	50.74	2,687,562	-0.16(-0.32%)
Aug 06, 2014	50.62	51.46	50.53	50.91	1,447,276	+0.17(+0.33%)
Aug 05, 2014	51.08	51.37	50.56	50.74	1,060,289	-0.63(-1.23%)
Aug 04, 2014	51.09	51.48	50.93	51.37	1,348,661	+0.28(+0.54%)
Aug 01, 2014	51.60	51.71	50.98	51.09	1,674,051	-0.58(-1.12%)
Jul 31, 2014	52.25	52.47	51.67	51.67	1,888,926	-0.76(-1.46%)
Jul 30, 2014	52.14	52.61	51.63	52.44	1,771,059	+0.59(+1.15%)
Jul 29, 2014	51.47	52.30	51.47	51.84	1,286,145	-0.05(-0.10%)
Jul 28, 2014	51.87	52.10	51.61	51.90	1,359,070	+0.04(+0.07%)
Jul 25, 2014	51.84	52.04	51.72	51.86	1,480,612	+0.02(+0.03%)
Jul 24, 2014	51.29	51.96	51.27	51.84	1,444,153	+0.56(+1.08%)
Jul 23, 2014	50.99	51.47	50.80	51.29	1,866,523	+0.25(+0.48%)
Jul 22, 2014	50.60	51.13	50.53	51.04	1,890,651	+0.45(+0.89%)
Jul 21, 2014	49.87	50.62	49.87	50.59	1,458,184	+0.36(+0.72%)
Jul 18, 2014	49.98	50.36	49.65	50.23	1,675,075	+0.53(+1.06%)
Jul 17, 2014	49.56	49.96	49.36	49.70	1,830,529	-0.11(-0.22%)
Jul 16, 2014	50.13	50.78	49.37	49.81	1,948,965	+0.00(+0.00%)
Jul 15, 2014	49.80	50.37	49.69	49.81	1,968,002	+0.04(+0.08%)
Jul 14, 2014	50.17	50.39	49.62	49.77	1,506,219	+0.02(+0.03%)
Jul 11, 2014	49.31	49.82	48.95	49.76	1,104,535	+0.45(+0.91%)
Jul 10, 2014	49.08	49.48	48.75	49.31	811,445	-0.15(-0.30%)
Jul 09, 2014	49.81	49.99	49.25	49.45	1,260,936	-0.08(-0.16%)
Jul 08, 2014	49.84	49.87	49.32	49.53	794,048	-0.53(-1.05%)
Jul 07, 2014	49.90	50.08	49.50	50.06	811,933	-0.07(-0.14%)
Jul 03, 2014	49.74	50.13	50.13	50.13	846,869	+0.64(+1.30%)
Jul 02, 2014	49.68	50.15	49.42	49.49	1,283,662	-0.34(-0.68%)

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.