Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 47.13 48.64 47.13 48.00 223,761 +0.87(+1.84%)
Oct 28, 2005 44.88 47.52 44.88 47.13 263,568 +2.35(+5.24%)
Oct 27, 2005 45.64 45.64 44.53 44.78 219,047 -0.86(-1.88%)
Oct 26, 2005 46.06 47.63 44.85 45.64 348,945 +0.30(+0.65%)
Oct 25, 2005 46.77 46.77 44.73 45.34 198,619 -1.67(-3.55%)
Oct 24, 2005 44.53 47.30 44.53 47.01 221,770 +2.63(+5.91%)
Oct 21, 2005 43.91 44.45 43.83 44.39 223,761 +0.49(+1.11%)
Oct 20, 2005 44.29 44.32 43.24 43.90 225,961 -0.45(-1.01%)
Oct 19, 2005 42.96 44.53 42.58 44.35 268,073 +1.35(+3.13%)
Oct 18, 2005 43.62 43.77 42.73 43.00 195,895 -0.67(-1.53%)
Oct 17, 2005 43.82 43.83 42.63 43.67 127,803 -0.24(-0.54%)
Oct 14, 2005 43.33 44.14 43.15 43.91 256,759 +0.68(+1.57%)
Oct 13, 2005 43.29 43.53 42.30 43.23 234,446 -0.14(-0.33%)
Oct 12, 2005 43.62 44.11 42.57 43.38 160,802 -0.30(-0.68%)
Oct 11, 2005 44.90 45.32 43.57 43.67 157,240 -1.04(-2.33%)
Oct 10, 2005 46.20 46.20 44.68 44.71 109,366 -0.58(-1.29%)
Oct 07, 2005 44.75 45.62 44.49 45.30 139,326 +0.48(+1.06%)
Oct 06, 2005 45.53 45.82 44.02 44.82 202,914 -0.72(-1.57%)
Oct 05, 2005 45.87 46.96 45.39 45.53 346,641 -0.19(-0.42%)
Oct 04, 2005 45.34 46.38 45.16 45.72 181,648 +1.29(+2.90%)
Oct 03, 2005 44.21 44.67 43.48 44.44 131,993 +0.47(+1.06%)
Sep 30, 2005 43.80 44.43 43.44 43.97 187,515 -0.07(-0.15%)
Sep 29, 2005 43.53 44.07 42.86 44.04 187,934 +0.65(+1.50%)
Sep 28, 2005 44.29 44.31 42.81 43.39 203,019 -0.90(-2.03%)
Sep 27, 2005 44.53 44.66 43.70 44.28 103,185 -0.20(-0.45%)
Sep 26, 2005 44.01 45.15 43.94 44.48 144,774 +0.65(+1.48%)
Sep 23, 2005 43.83 44.40 42.97 43.83 157,764 -0.71(-1.59%)
Sep 22, 2005 44.42 44.67 43.15 44.54 91,033 +0.12(+0.28%)
Sep 21, 2005 45.82 45.82 44.25 44.42 170,754 -1.45(-3.16%)
Sep 20, 2005 45.92 46.49 45.25 45.87 189,505 +0.05(+0.10%)
Sep 19, 2005 45.06 46.24 44.87 45.82 124,451 +0.63(+1.39%)
Sep 16, 2005 45.16 45.29 43.39 45.19 323,385 -0.15(-0.34%)
Sep 15, 2005 45.34 45.97 45.20 45.34 74,272 +0.09(+0.19%)
Sep 14, 2005 46.72 46.77 44.95 45.26 103,709 -1.46(-3.13%)
Sep 13, 2005 46.77 47.30 46.49 46.72 127,698 -0.50(-1.05%)
Sep 12, 2005 46.06 47.76 46.06 47.21 116,594 +0.73(+1.56%)
Sep 09, 2005 46.25 46.58 46.01 46.49 108,842 +0.20(+0.43%)
Sep 08, 2005 47.25 47.25 45.53 46.29 93,548 -1.09(-2.30%)
Sep 07, 2005 48.30 48.30 47.09 47.38 106,223 -0.97(-2.01%)
Sep 06, 2005 46.06 48.44 46.06 48.35 208,257 +2.34(+5.08%)
Sep 02, 2005 46.49 47.10 45.82 46.01 67,044 -0.60(-1.29%)
Sep 01, 2005 46.77 47.21 45.96 46.61 84,119 -0.48(-1.01%)
Aug 31, 2005 45.30 47.09 45.12 47.09 123,927 +1.73(+3.81%)
Aug 30, 2005 44.39 45.56 44.30 45.36 135,136 +1.04(+2.35%)
Aug 29, 2005 44.16 44.35 43.62 44.32 122,984 +0.20(+0.45%)
Aug 26, 2005 44.87 44.91 44.00 44.12 135,241 -0.89(-1.97%)
Aug 25, 2005 45.53 45.83 44.77 45.01 111,880 -0.67(-1.46%)
Aug 24, 2005 45.79 47.01 45.00 45.68 132,203 -0.26(-0.56%)
Aug 23, 2005 46.09 46.39 45.35 45.93 115,442 -0.28(-0.60%)
Aug 22, 2005 45.20 46.66 44.87 46.21 249,217 +1.20(+2.67%)
Aug 19, 2005 44.63 45.10 44.29 45.01 56,254 +0.38(+0.86%)
Aug 18, 2005 45.34 45.35 44.07 44.63 137,650 -0.73(-1.60%)
Aug 17, 2005 45.82 46.24 45.10 45.35 139,012 -0.53(-1.14%)
Aug 16, 2005 46.73 46.74 45.67 45.88 76,053 -0.90(-1.92%)
Aug 15, 2005 46.49 47.25 45.92 46.77 91,138 +0.19(+0.41%)
Aug 12, 2005 46.30 46.98 45.94 46.58 119,318 -0.19(-0.41%)
Aug 11, 2005 46.58 47.20 46.18 46.77 105,071 -0.24(-0.51%)
Aug 10, 2005 47.01 47.73 46.34 47.01 155,669 +0.52(+1.11%)
Aug 09, 2005 46.54 47.30 45.93 46.50 208,361 +0.10(+0.23%)
Aug 08, 2005 46.54 47.54 46.22 46.39 140,688 -0.14(-0.31%)
Aug 05, 2005 46.97 47.01 45.71 46.54 252,359 -0.43(-0.91%)
Aug 04, 2005 47.73 47.77 46.90 46.97 115,023 -0.95(-1.99%)
Aug 03, 2005 47.82 48.45 47.68 47.92 142,469 +0.19(+0.40%)
Aug 02, 2005 48.00 49.06 47.58 47.73 177,353 -0.38(-0.79%)
Aug 01, 2005 47.11 49.17 47.11 48.11 247,122 +1.10(+2.34%)
Jul 29, 2005 46.47 47.54 46.15 47.01 257,073 +0.62(+1.34%)
Jul 28, 2005 43.24 47.25 43.24 46.39 431,180 +3.40(+7.90%)
Jul 27, 2005 43.91 43.91 42.21 42.99 177,982 -0.92(-2.09%)
Jul 26, 2005 43.57 44.58 43.39 43.91 149,907 +0.33(+0.77%)
Jul 25, 2005 43.58 44.10 43.23 43.58 87,891 -0.19(-0.44%)
Jul 22, 2005 43.53 43.82 42.80 43.77 142,783 +0.19(+0.44%)
Jul 21, 2005 43.91 44.10 43.53 43.58 230,465 -0.52(-1.17%)
Jul 20, 2005 42.86 44.10 42.86 44.09 172,430 +1.03(+2.39%)
Jul 19, 2005 42.27 43.33 42.27 43.06 109,575 +0.89(+2.11%)
Jul 18, 2005 42.10 42.42 41.86 42.17 100,671 -0.02(-0.05%)
Jul 15, 2005 42.05 42.24 41.81 42.19 219,466 +0.10(+0.23%)
Jul 14, 2005 43.15 43.48 41.70 42.10 153,783 -0.97(-2.26%)
Jul 13, 2005 43.15 43.41 42.02 43.07 152,212 -0.65(-1.48%)
Jul 12, 2005 43.77 44.09 43.10 43.72 155,878 -0.11(-0.26%)
Jul 11, 2005 43.48 44.10 42.67 43.83 216,951 +0.16(+0.37%)
Jul 08, 2005 42.10 43.67 42.06 43.67 206,685 +1.37(+3.23%)
Jul 07, 2005 41.52 42.47 41.33 42.31 187,829 +0.42(+1.00%)
Jul 06, 2005 42.48 42.57 41.81 41.89 110,937 -0.76(-1.79%)
Jul 05, 2005 41.94 42.95 41.69 42.65 146,136 +0.48(+1.13%)
Jul 01, 2005 42.22 42.37 41.63 42.17 114,918 -0.05(-0.11%)
Jun 30, 2005 42.38 42.96 42.15 42.22 185,839 -0.28(-0.65%)
Jun 29, 2005 42.57 42.57 42.04 42.50 211,399 -0.08(-0.18%)
Jun 28, 2005 42.23 42.67 42.06 42.57 256,654 +0.33(+0.79%)
Jun 27, 2005 42.53 42.53 42.01 42.24 284,206 +0.19(+0.45%)
Jun 24, 2005 41.41 42.19 41.33 42.05 357,955 +0.58(+1.40%)
Jun 23, 2005 42.05 42.43 41.19 41.47 274,463 -0.58(-1.38%)
Jun 22, 2005 41.24 42.21 41.15 42.05 374,192 +0.81(+1.97%)
Jun 21, 2005 40.57 41.76 40.11 41.24 603,715 +3.06(+8.03%)
Jun 20, 2005 38.42 38.42 38.08 38.17 204,171 -0.31(-0.82%)
Jun 17, 2005 39.14 39.23 38.24 38.49 341,822 -0.36(-0.93%)
Jun 16, 2005 38.76 39.04 38.60 38.85 137,650 +0.18(+0.47%)
Jun 15, 2005 38.47 38.71 38.23 38.67 189,505 +0.35(+0.92%)
Jun 14, 2005 38.14 38.35 37.99 38.32 187,934 +0.14(+0.38%)
Jun 13, 2005 38.01 38.24 37.70 38.17 154,935 +0.18(+0.48%)
Jun 10, 2005 38.28 38.36 37.28 37.99 136,393 -0.35(-0.92%)
Jun 09, 2005 38.18 38.41 37.99 38.35 123,508 +0.16(+0.42%)
Jun 08, 2005 39.08 39.21 38.14 38.18 136,079 -1.06(-2.70%)
Jun 07, 2005 39.29 39.86 39.14 39.24 100,043 +0.11(+0.27%)
Jun 06, 2005 39.15 39.27 38.92 39.14 213,180 -0.01(-0.02%)
Jun 03, 2005 39.42 39.88 39.01 39.15 171,068 -0.42(-1.06%)
Jun 02, 2005 40.09 40.09 39.44 39.57 196,210 -0.70(-1.73%)
Jun 01, 2005 40.25 40.52 39.76 40.26 293,110 -0.22(-0.54%)
May 31, 2005 41.73 41.73 40.28 40.48 536,146 -1.40(-3.35%)
May 27, 2005 41.57 42.00 41.43 41.89 145,612 +0.17(+0.41%)
May 26, 2005 40.86 41.83 40.86 41.72 186,258 +0.83(+2.03%)
May 25, 2005 41.05 41.17 40.60 40.89 161,744 -0.16(-0.40%)
May 24, 2005 40.78 41.28 40.59 41.05 216,323 +0.03(+0.07%)
May 23, 2005 40.38 41.52 40.30 41.02 118,794 +0.59(+1.46%)
May 20, 2005 40.56 40.56 40.24 40.43 104,652 -0.12(-0.31%)
May 19, 2005 40.05 40.57 39.97 40.55 105,490 +0.45(+1.12%)
May 18, 2005 39.04 40.17 38.53 40.10 295,729 +1.54(+3.99%)
May 17, 2005 38.14 38.63 38.00 38.57 198,724 -0.02(-0.05%)
May 16, 2005 37.61 38.67 37.57 38.58 187,305 +1.09(+2.90%)
May 13, 2005 38.18 38.40 37.15 37.50 219,047 -0.70(-1.82%)
May 12, 2005 38.75 38.99 37.96 38.19 239,789 -0.55(-1.43%)
May 11, 2005 38.95 39.25 38.18 38.75 187,934 -0.15(-0.39%)
May 10, 2005 39.63 39.63 38.52 38.90 217,161 -0.73(-1.85%)
May 09, 2005 38.32 39.74 38.04 39.63 205,323 +1.36(+3.54%)
May 06, 2005 38.57 38.95 38.10 38.28 275,511 -0.30(-0.77%)
May 05, 2005 37.73 38.95 37.66 38.57 262,416 +0.85(+2.25%)
May 04, 2005 36.56 37.90 36.35 37.73 283,787 +1.16(+3.19%)
May 03, 2005 36.27 36.86 36.26 36.56 407,086 +0.26(+0.71%)
May 02, 2005 35.79 36.43 35.32 36.30 411,485 +0.51(+1.41%)
Apr 29, 2005 35.46 36.94 35.44 35.80 883,521 +0.57(+1.63%)
Apr 28, 2005 43.87 43.88 35.03 35.22 1,890,866 -9.22(-20.75%)
Apr 27, 2005 43.99 44.95 43.15 44.45 185,210 +0.34(+0.78%)
Apr 26, 2005 44.56 45.00 43.89 44.10 153,469 -0.46(-1.03%)
Apr 25, 2005 44.22 44.75 43.15 44.56 166,249 +1.25(+2.89%)
Apr 22, 2005 43.24 43.68 42.80 43.31 145,612 -0.01(-0.02%)
Apr 21, 2005 42.52 43.34 42.38 43.32 159,021 +0.94(+2.21%)
Apr 20, 2005 43.39 43.48 42.38 42.38 124,346 -1.00(-2.31%)
Apr 19, 2005 42.86 44.09 42.81 43.39 227,846 +0.70(+1.63%)
Apr 18, 2005 41.95 42.88 41.86 42.69 229,941 +0.62(+1.47%)
Apr 15, 2005 42.93 43.34 41.68 42.07 150,955 -0.86(-2.00%)
Apr 14, 2005 44.63 44.63 42.81 42.93 133,355 -1.91(-4.26%)
Apr 13, 2005 45.30 45.57 44.21 44.84 163,840 -0.42(-0.93%)
Apr 12, 2005 44.01 45.58 43.25 45.26 198,933 +0.82(+1.85%)
Apr 11, 2005 43.91 44.88 43.34 44.44 209,828 +0.73(+1.66%)
Apr 08, 2005 44.67 44.70 43.54 43.71 99,204 -1.06(-2.37%)
Apr 07, 2005 44.67 44.85 43.91 44.77 116,699 +0.00(+0.00%)
Apr 06, 2005 44.15 44.98 43.96 44.77 162,687 +0.39(+0.88%)
Apr 05, 2005 44.10 44.62 44.10 44.38 121,518 +0.18(+0.41%)
Apr 04, 2005 43.43 44.44 43.24 44.20 266,502 +0.40(+0.92%)
Apr 01, 2005 44.77 44.96 43.56 43.80 217,685 -0.74(-1.65%)
Mar 31, 2005 44.61 44.67 44.33 44.53 209,828 -0.12(-0.28%)
Mar 30, 2005 44.37 45.01 44.34 44.66 246,179 +0.27(+0.60%)
Mar 29, 2005 44.87 46.14 44.13 44.39 252,359 -0.48(-1.06%)
Mar 28, 2005 44.56 45.41 44.18 44.87 185,524 +0.29(+0.64%)
Mar 24, 2005 44.13 45.34 44.13 44.58 164,992 +0.52(+1.17%)
Mar 23, 2005 44.68 44.96 44.06 44.06 157,554 -0.62(-1.39%)
Mar 22, 2005 44.63 45.76 44.63 44.68 170,754 -0.09(-0.19%)
Mar 21, 2005 45.15 45.15 44.39 44.77 138,279 -0.38(-0.85%)
Mar 18, 2005 45.34 45.77 45.15 45.15 257,283 +0.33(+0.75%)
Mar 17, 2005 44.48 45.15 44.30 44.82 148,545 +0.47(+1.05%)
Mar 16, 2005 44.44 44.72 44.10 44.35 146,031 -0.18(-0.41%)
Mar 15, 2005 44.36 45.72 44.36 44.53 233,503 +0.17(+0.39%)
Mar 14, 2005 43.67 44.56 43.67 44.36 242,722 +0.74(+1.69%)
Mar 11, 2005 43.72 43.85 43.40 43.62 129,165 -0.24(-0.54%)
Mar 10, 2005 44.22 44.39 43.44 43.86 219,675 -0.42(-0.95%)
Mar 09, 2005 44.70 44.95 44.15 44.28 253,407 -0.41(-0.92%)
Mar 08, 2005 45.10 46.25 44.69 44.69 443,855 +0.39(+0.88%)
Mar 07, 2005 43.34 44.67 43.24 44.30 314,690 +1.02(+2.36%)
Mar 04, 2005 42.29 43.51 42.24 43.28 252,464 +1.03(+2.44%)
Mar 03, 2005 41.57 42.44 41.29 42.25 200,086 +0.25(+0.59%)
Mar 02, 2005 41.05 42.55 40.81 42.00 198,305 +0.58(+1.41%)
Mar 01, 2005 40.81 41.43 40.76 41.42 274,044 +0.40(+0.98%)
Feb 28, 2005 40.33 41.05 40.28 41.02 261,369 +0.43(+1.06%)
Feb 25, 2005 40.05 40.63 40.05 40.59 175,153 +0.31(+0.76%)
Feb 24, 2005 39.38 40.76 39.34 40.28 218,209 +0.81(+2.06%)
Feb 23, 2005 39.28 40.08 38.76 39.47 114,813 +0.17(+0.44%)
Feb 22, 2005 39.26 39.98 38.80 39.30 193,905 -0.06(-0.15%)
Feb 18, 2005 40.17 40.17 39.19 39.36 170,754 -0.73(-1.83%)
Feb 17, 2005 40.09 40.73 40.08 40.09 211,190 -0.94(-2.28%)
Feb 16, 2005 41.02 41.10 40.86 41.03 147,079 +0.01(+0.02%)
Feb 15, 2005 40.89 41.24 40.73 41.02 183,639 +0.08(+0.19%)
Feb 14, 2005 40.49 41.12 40.44 40.94 106,852 -0.03(-0.07%)
Feb 11, 2005 39.62 41.63 39.62 40.97 221,875 +0.88(+2.19%)
Feb 10, 2005 40.00 40.60 39.52 40.09 161,744 +0.10(+0.24%)
Feb 09, 2005 40.09 40.62 39.84 40.00 212,342 -0.16(-0.40%)
Feb 08, 2005 38.09 40.47 37.99 40.16 322,966 +1.59(+4.13%)
Feb 07, 2005 38.57 39.09 37.98 38.57 184,372 -0.11(-0.30%)
Feb 04, 2005 37.18 40.05 36.88 38.68 305,052 +0.97(+2.58%)
Feb 03, 2005 35.80 37.89 35.58 37.71 459,045 +2.59(+7.37%)
Feb 02, 2005 34.94 35.13 34.60 35.12 133,984 +0.42(+1.21%)
Feb 01, 2005 34.13 35.10 34.13 34.70 174,106 +0.57(+1.68%)
Jan 31, 2005 33.07 34.37 33.07 34.13 284,834 +1.16(+3.50%)
Jan 28, 2005 33.03 33.21 31.74 32.97 347,898 -0.25(-0.75%)
Jan 27, 2005 33.83 34.13 33.12 33.22 179,972 -0.57(-1.70%)
Jan 26, 2005 34.27 34.27 33.76 33.79 134,927 -0.48(-1.39%)
Jan 25, 2005 33.91 34.35 33.91 34.27 143,517 +0.29(+0.84%)
Jan 24, 2005 34.23 34.37 33.90 33.98 92,814 -0.34(-1.00%)
Jan 21, 2005 34.35 34.51 34.21 34.33 93,129 -0.07(-0.19%)
Jan 20, 2005 34.46 34.56 34.20 34.39 192,438 -0.16(-0.47%)
Jan 19, 2005 34.75 35.00 34.39 34.56 181,753 -0.38(-1.09%)
Jan 18, 2005 34.78 35.05 34.57 34.94 254,350 +0.17(+0.49%)
Jan 14, 2005 34.75 35.02 34.65 34.77 173,163 +0.00(+0.00%)
Jan 13, 2005 35.08 35.13 34.54 34.77 184,267 -0.25(-0.71%)
Jan 12, 2005 34.94 35.13 34.56 35.01 105,804 +0.00(+0.00%)
Jan 11, 2005 34.94 35.35 34.65 35.01 227,532 +0.14(+0.41%)
Jan 10, 2005 34.84 35.39 34.79 34.87 181,544 +0.08(+0.22%)
Jan 07, 2005 34.79 35.14 34.60 34.79 222,085 +0.05(+0.14%)
Jan 06, 2005 34.61 35.15 34.60 34.75 166,773 +0.13(+0.39%)
Jan 05, 2005 35.50 35.50 34.60 34.61 276,139 -0.89(-2.50%)
Jan 04, 2005 35.77 36.25 35.32 35.50 295,310 -0.37(-1.04%)
Jan 03, 2005 35.67 36.01 35.29 35.87 254,455 +0.16(+0.45%)
Dec 31, 2004 35.51 36.07 35.08 35.71 104,966 +0.30(+0.84%)
Dec 30, 2004 35.80 35.80 35.07 35.42 123,403 -0.38(-1.07%)
Dec 29, 2004 35.80 35.94 35.50 35.80 158,497 +0.02(+0.05%)
Dec 28, 2004 35.43 35.79 35.25 35.78 110,204 +0.42(+1.19%)
Dec 27, 2004 35.46 35.64 35.31 35.36 77,310 -0.10(-0.27%)
Dec 23, 2004 35.99 36.05 35.34 35.45 87,891 -0.53(-1.49%)
Dec 22, 2004 35.18 36.26 35.13 35.99 149,278 +1.00(+2.86%)
Dec 21, 2004 34.84 35.02 34.46 34.99 126,546 +0.05(+0.14%)
Dec 20, 2004 34.70 35.61 34.70 34.94 139,117 +0.33(+0.97%)
Dec 17, 2004 34.84 34.93 34.27 34.60 242,617 -0.24(-0.68%)
Dec 16, 2004 34.56 35.13 34.56 34.84 496,758 +0.36(+1.05%)
Dec 15, 2004 36.18 36.18 34.22 34.48 501,472 -1.73(-4.77%)
Dec 14, 2004 35.94 36.31 35.90 36.21 150,326 +0.27(+0.74%)
Dec 13, 2004 35.51 36.03 35.51 35.94 192,962 +0.38(+1.07%)
Dec 10, 2004 35.94 35.96 35.35 35.56 166,668 -0.32(-0.90%)
Dec 09, 2004 36.10 36.13 35.71 35.88 103,709 -0.21(-0.58%)
Dec 08, 2004 35.79 36.18 35.57 36.09 231,303 +0.30(+0.83%)
Dec 07, 2004 36.24 36.39 35.66 35.80 246,388 -0.45(-1.24%)
Dec 06, 2004 35.75 36.71 35.75 36.25 244,503 +0.71(+1.99%)
Dec 03, 2004 35.32 35.79 35.25 35.54 186,258 +0.15(+0.43%)
Dec 02, 2004 34.84 35.50 34.84 35.39 317,309 +0.07(+0.19%)
Dec 01, 2004 34.32 35.69 34.27 35.32 362,459 +1.05(+3.06%)
Nov 30, 2004 33.41 34.32 33.41 34.27 227,322 +0.91(+2.72%)
Nov 29, 2004 33.51 33.87 33.27 33.36 252,359 -0.14(-0.43%)
Nov 26, 2004 33.53 33.60 33.47 33.51 20,951 +0.00(+0.00%)
Nov 24, 2004 33.36 33.57 33.05 33.51 137,755 +0.10(+0.29%)
Nov 23, 2004 33.17 33.41 32.75 33.41 117,956 +0.20(+0.60%)
Nov 22, 2004 32.69 33.22 32.36 33.21 141,841 +0.61(+1.87%)
Nov 19, 2004 32.48 32.63 31.79 32.60 179,658 +0.12(+0.38%)
Nov 18, 2004 31.79 32.60 31.74 32.48 263,568 +0.54(+1.70%)
Nov 17, 2004 32.07 32.44 31.56 31.93 143,412 -0.05(-0.15%)
Nov 16, 2004 31.85 32.45 31.68 31.98 180,496 +0.11(+0.36%)
Nov 15, 2004 31.64 31.94 31.50 31.86 225,751 +0.27(+0.85%)
Nov 12, 2004 31.45 31.69 31.41 31.60 231,722 +0.09(+0.27%)
Nov 11, 2004 31.60 31.79 31.36 31.51 282,425 -0.21(-0.66%)
Nov 10, 2004 31.50 32.21 31.41 31.72 329,670 +0.15(+0.48%)
Nov 09, 2004 30.64 31.64 30.37 31.57 359,945 +0.93(+3.02%)
Nov 08, 2004 30.64 30.74 30.07 30.64 319,404 +0.10(+0.31%)
Nov 05, 2004 31.50 31.64 30.31 30.55 1,426,268 -2.85(-8.55%)
Nov 04, 2004 31.50 33.89 31.34 33.40 316,680 +2.04(+6.51%)
Nov 03, 2004 30.59 31.50 30.59 31.36 96,795 +0.95(+3.11%)
Nov 02, 2004 30.69 31.26 30.40 30.41 65,158 -0.52(-1.67%)
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.