Jones Lang Lasalle Inc (NY: JLL )

161.26 -0.52 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.35 23.79 22.37 22.75 301,600 -0.67(-2.85%)
Nov 26, 2008 21.93 23.45 21.41 23.42 790,843 +1.25(+5.64%)
Nov 25, 2008 23.24 23.67 20.36 22.17 1,115,063 -0.74(-3.25%)
Nov 24, 2008 20.17 22.91 19.83 22.91 1,211,202 +2.78(+13.80%)
Nov 21, 2008 18.58 20.31 17.30 20.13 1,432,354 +1.82(+9.96%)
Nov 20, 2008 19.41 20.35 18.31 18.31 1,464,753 -1.61(-8.10%)
Nov 19, 2008 21.76 22.18 19.70 19.92 1,080,571 -1.97(-8.98%)
Nov 18, 2008 21.32 22.57 21.04 21.89 658,200 +0.35(+1.64%)
Nov 17, 2008 22.73 23.14 21.54 21.54 905,141 -1.44(-6.27%)
Nov 14, 2008 24.05 25.35 22.98 22.98 0 -1.62(-6.60%)
Nov 13, 2008 22.10 24.88 21.60 24.60 1,328,947 +3.06(+14.23%)
Nov 12, 2008 23.83 23.83 21.37 21.54 1,061,686 -2.54(-10.55%)
Nov 11, 2008 24.43 25.35 23.61 24.07 568,569 -1.29(-5.08%)
Nov 10, 2008 27.76 27.76 25.26 25.36 547,103 -1.80(-6.64%)
Nov 07, 2008 27.17 28.13 25.94 27.17 0 +0.32(+1.21%)
Nov 06, 2008 27.97 28.25 26.84 26.84 619,652 -1.45(-5.13%)
Nov 05, 2008 29.53 30.59 28.27 28.29 663,179 -2.19(-7.17%)
Nov 04, 2008 31.71 31.72 29.22 30.48 594,881 -0.49(-1.57%)
Nov 03, 2008 31.38 31.79 30.80 30.97 636,609 -0.46(-1.46%)
Oct 31, 2008 29.97 31.43 29.10 31.43 418,996 +1.06(+3.49%)
Oct 30, 2008 29.08 30.37 28.89 30.37 529,103 +2.15(+7.61%)
Oct 29, 2008 26.48 30.22 25.69 28.22 1,103,002 -1.27(-4.31%)
Oct 28, 2008 24.39 29.49 23.66 29.49 1,049,431 +5.45(+22.68%)
Oct 27, 2008 23.43 24.71 22.82 24.04 872,371 +0.47(+1.98%)
Oct 24, 2008 22.81 24.49 22.33 23.57 755,424 -0.72(-2.95%)
Oct 23, 2008 25.75 26.18 22.81 24.28 1,261,601 -1.47(-5.71%)
Oct 22, 2008 27.97 28.19 25.42 25.75 903,485 -2.60(-9.16%)
Oct 21, 2008 30.00 30.74 28.12 28.35 429,771 -2.21(-7.25%)
Oct 20, 2008 29.92 30.79 28.85 30.57 594,632 +0.86(+2.89%)
Oct 17, 2008 28.93 30.69 26.61 29.71 0 +0.21(+0.71%)
Oct 16, 2008 27.38 29.81 27.02 29.50 864,337 +2.29(+8.42%)
Oct 15, 2008 29.54 29.84 27.10 27.21 840,327 -3.25(-10.66%)
Oct 14, 2008 36.10 36.10 29.52 30.45 826,597 -3.79(-11.07%)
Oct 13, 2008 34.47 35.60 30.82 34.24 868,235 +1.77(+5.44%)
Oct 10, 2008 26.82 38.91 25.54 32.48 0 +4.74(+17.11%)
Oct 09, 2008 31.83 32.40 27.73 27.73 887,689 -3.60(-11.49%)
Oct 08, 2008 31.25 33.65 30.50 31.33 892,409 -0.45(-1.41%)
Oct 07, 2008 32.21 33.93 31.16 31.78 1,361,540 -0.30(-0.92%)
Oct 06, 2008 29.72 32.60 28.73 32.07 1,672,203 +0.31(+0.96%)
Oct 03, 2008 35.04 35.99 31.47 31.77 0 -2.86(-8.27%)
Oct 02, 2008 38.21 38.41 34.43 34.63 789,445 -4.02(-10.40%)
Oct 01, 2008 41.09 41.49 38.57 38.65 694,766 -2.85(-6.88%)
Sep 30, 2008 38.17 42.72 37.05 41.51 819,948 +4.69(+12.73%)
Sep 29, 2008 41.81 41.81 36.47 36.82 1,217,544 -6.09(-14.19%)
Sep 26, 2008 42.09 43.03 41.45 42.91 0 -0.33(-0.77%)
Sep 25, 2008 41.29 43.24 40.75 43.24 568,615 +2.25(+5.50%)
Sep 24, 2008 39.90 41.57 39.41 40.99 655,896 +1.07(+2.68%)
Sep 23, 2008 40.30 42.74 39.62 39.92 661,079 -0.56(-1.39%)
Sep 22, 2008 44.60 44.61 40.18 40.48 800,835 -4.18(-9.36%)
Sep 19, 2008 48.96 48.96 43.02 44.67 0 +0.68(+1.54%)
Sep 18, 2008 43.82 44.54 39.21 43.99 1,614,198 +0.63(+1.45%)
Sep 17, 2008 45.74 45.91 42.25 43.36 1,263,893 -3.07(-6.62%)
Sep 16, 2008 43.54 46.43 41.15 46.43 1,216,672 +2.68(+6.13%)
Sep 15, 2008 43.84 45.71 43.39 43.75 1,169,017 -2.39(-5.17%)
Sep 12, 2008 46.32 46.78 45.49 46.14 0 -1.29(-2.72%)
Sep 11, 2008 46.25 47.94 45.36 47.42 730,722 +0.26(+0.55%)
Sep 10, 2008 46.73 47.81 45.19 47.17 749,866 +1.82(+4.02%)
Sep 09, 2008 49.21 50.26 45.14 45.34 961,359 -4.31(-8.69%)
Sep 08, 2008 50.38 52.58 48.11 49.66 1,162,945 +0.99(+2.04%)
Sep 05, 2008 46.92 48.76 46.77 48.66 0 +1.39(+2.95%)
Sep 04, 2008 49.35 49.41 47.15 47.27 1,072,851 -2.22(-4.49%)
Sep 03, 2008 48.15 50.26 47.95 49.50 1,399,195 +1.32(+2.73%)
Sep 02, 2008 48.08 48.98 47.35 48.18 671,586 +0.64(+1.35%)
Aug 29, 2008 46.77 48.12 46.26 47.54 0 +0.72(+1.53%)
Aug 28, 2008 45.46 46.86 45.36 46.82 561,838 +1.65(+3.66%)
Aug 27, 2008 45.07 45.47 44.32 45.17 529,931 +0.16(+0.36%)
Aug 26, 2008 44.91 45.60 44.25 45.01 623,010 +0.36(+0.81%)
Aug 25, 2008 46.48 46.69 44.20 44.65 661,194 -2.15(-4.59%)
Aug 22, 2008 45.96 46.84 45.07 46.79 0 +1.43(+3.16%)
Aug 21, 2008 44.75 45.69 44.14 45.36 394,778 +0.29(+0.64%)
Aug 20, 2008 45.12 45.61 44.04 45.08 364,274 +0.21(+0.47%)
Aug 19, 2008 46.71 46.71 44.77 44.87 561,815 -2.04(-4.35%)
Aug 18, 2008 47.40 48.10 46.67 46.91 653,917 -0.32(-0.69%)
Aug 15, 2008 47.91 48.30 46.35 47.23 0 -0.36(-0.76%)
Aug 14, 2008 46.32 48.10 46.08 47.60 359,195 +0.95(+2.03%)
Aug 13, 2008 47.34 47.67 45.82 46.65 419,227 -0.75(-1.59%)
Aug 12, 2008 48.38 49.23 47.31 47.40 581,858 -1.24(-2.55%)
Aug 11, 2008 48.61 50.63 48.01 48.65 599,798 +0.02(+0.04%)
Aug 08, 2008 46.16 48.76 45.92 48.63 633,315 +2.45(+5.31%)
Aug 07, 2008 45.67 47.61 45.41 46.17 978,549 -0.03(-0.06%)
Aug 06, 2008 46.40 46.83 45.07 46.20 430,332 -0.51(-1.08%)
Aug 05, 2008 44.48 46.79 44.13 46.71 614,908 +2.22(+5.00%)
Aug 04, 2008 45.85 46.46 43.26 44.48 778,316 -2.28(-4.88%)
Aug 01, 2008 46.19 47.53 45.13 46.77 999,021 +1.29(+2.83%)
Jul 31, 2008 44.39 46.71 44.39 45.48 1,718,820 -0.58(-1.26%)
Jul 30, 2008 50.51 52.17 44.88 46.06 3,514,229 -8.09(-14.95%)
Jul 29, 2008 54.15 54.38 50.10 54.15 775,041 +3.69(+7.32%)
Jul 28, 2008 53.37 53.88 50.25 50.46 851,029 -3.03(-5.66%)
Jul 25, 2008 54.81 55.35 52.96 53.49 724,917 -1.49(-2.71%)
Jul 24, 2008 60.34 60.34 54.44 54.97 706,014 -5.01(-8.35%)
Jul 23, 2008 56.99 60.45 55.23 59.99 851,340 +2.94(+5.15%)
Jul 22, 2008 54.50 57.28 53.39 57.05 787,279 +2.68(+4.93%)
Jul 21, 2008 56.16 56.65 53.78 54.36 532,086 -1.73(-3.08%)
Jul 18, 2008 55.95 56.49 54.02 56.09 545,531 +0.25(+0.44%)
Jul 17, 2008 55.60 57.75 54.73 55.84 745,628 +0.76(+1.39%)
Jul 16, 2008 51.27 55.39 50.85 55.08 1,105,268 +4.07(+7.97%)
Jul 15, 2008 51.57 53.03 49.94 51.01 1,276,573 -1.40(-2.68%)
Jul 14, 2008 56.34 57.23 51.12 52.42 1,080,681 -3.29(-5.91%)
Jul 11, 2008 54.49 57.26 54.13 55.71 724,937 +0.09(+0.15%)
Jul 10, 2008 56.02 57.07 54.62 55.62 800,595 +0.03(+0.05%)
Jul 09, 2008 59.89 60.14 55.39 55.60 821,296 -4.41(-7.35%)
Jul 08, 2008 57.39 60.05 55.70 60.01 826,427 +2.13(+3.68%)
Jul 07, 2008 57.28 58.83 56.71 57.88 888,973 +0.97(+1.71%)
Jul 04, 2008 56.35 57.76 56.32 56.90 276,677 +0.00(+0.00%)
Jul 03, 2008 56.35 57.76 56.32 56.90 276,677 +0.36(+0.64%)
Jul 02, 2008 59.52 59.59 56.54 56.54 650,004 -2.75(-4.64%)
Jul 01, 2008 57.04 59.49 56.77 59.29 756,470 +1.83(+3.19%)
Jun 30, 2008 57.68 58.98 56.72 57.46 573,397 +0.27(+0.47%)
Jun 27, 2008 58.86 59.01 56.67 57.19 934,720 -1.67(-2.84%)
Jun 26, 2008 59.59 59.93 58.43 58.86 617,290 -1.28(-2.13%)
Jun 25, 2008 60.15 61.45 59.67 60.14 456,278 +0.11(+0.19%)
Jun 24, 2008 58.94 61.41 58.27 60.02 606,191 +0.94(+1.58%)
Jun 23, 2008 60.05 61.09 59.09 59.09 421,624 -0.26(-0.43%)
Jun 20, 2008 60.69 60.69 58.90 59.35 555,675 -1.76(-2.87%)
Jun 19, 2008 60.76 61.28 59.38 61.10 598,270 -0.07(-0.11%)
Jun 18, 2008 62.93 63.35 60.14 61.17 559,214 -2.03(-3.22%)
Jun 17, 2008 64.37 65.73 63.04 63.20 455,425 -0.83(-1.30%)
Jun 16, 2008 62.96 64.32 62.60 64.03 424,233 +1.09(+1.73%)
Jun 13, 2008 62.63 63.66 61.76 62.95 606,628 +0.73(+1.18%)
Jun 12, 2008 62.98 63.84 62.08 62.21 606,375 +0.06(+0.09%)
Jun 11, 2008 63.21 63.76 62.14 62.15 516,155 -1.22(-1.93%)
Jun 10, 2008 63.52 64.55 62.06 63.38 586,029 -0.90(-1.40%)
Jun 09, 2008 65.75 65.91 63.54 64.27 454,098 -0.75(-1.16%)
Jun 06, 2008 66.40 66.92 64.75 65.03 545,847 -2.52(-3.73%)
Jun 05, 2008 65.99 67.55 65.34 67.55 350,168 +1.83(+2.79%)
Jun 04, 2008 65.77 66.28 64.68 65.71 332,322 -0.06(-0.09%)
Jun 03, 2008 66.55 66.55 65.01 65.77 621,584 -0.34(-0.52%)
Jun 02, 2008 66.96 67.06 64.70 66.11 506,937 -1.22(-1.81%)
May 30, 2008 65.77 67.49 65.17 67.34 685,770 +1.58(+2.40%)
May 29, 2008 65.63 66.50 64.73 65.76 507,217 -0.05(-0.07%)
May 28, 2008 66.30 66.41 64.93 65.81 601,950 -0.05(-0.07%)
May 27, 2008 63.43 66.05 63.27 65.86 1,001,535 +2.80(+4.44%)
May 26, 2008 64.02 64.02 62.84 63.06 0 +0.00(+0.00%)
May 23, 2008 64.02 64.02 62.84 63.06 674,092 -0.91(-1.42%)
May 22, 2008 64.91 65.07 63.63 63.97 672,333 -0.88(-1.35%)
May 21, 2008 65.83 66.66 64.84 64.85 742,391 -1.25(-1.89%)
May 20, 2008 67.40 67.60 65.34 66.10 665,849 -1.48(-2.19%)
May 19, 2008 67.58 68.11 67.05 67.58 589,853 +0.15(+0.23%)
May 16, 2008 68.17 68.46 67.11 67.42 795,504 -0.10(-0.14%)
May 15, 2008 67.83 68.16 66.43 67.52 573,201 +0.18(+0.27%)
May 14, 2008 67.02 68.03 66.74 67.34 455,281 +0.51(+0.76%)
May 13, 2008 68.35 68.39 65.98 66.83 524,464 -1.40(-2.06%)
May 12, 2008 67.85 68.31 66.48 68.23 489,202 +0.99(+1.48%)
May 09, 2008 67.61 68.09 66.87 67.24 263,008 -0.31(-0.45%)
May 08, 2008 68.87 69.33 66.18 67.55 617,394 -0.63(-0.92%)
May 07, 2008 70.93 72.28 67.77 68.18 787,686 -3.18(-4.45%)
May 06, 2008 71.31 71.56 70.05 71.36 584,847 -0.49(-0.68%)
May 05, 2008 73.49 73.61 71.54 71.84 755,750 -1.33(-1.81%)
May 02, 2008 76.02 76.32 72.63 73.17 767,726 -2.13(-2.83%)
May 01, 2008 73.40 75.77 72.65 75.30 1,157,005 +1.21(+1.64%)
Apr 30, 2008 75.75 78.40 72.82 74.09 3,092,606 -9.63(-11.51%)
Apr 29, 2008 85.91 85.91 82.96 83.72 849,811 -2.38(-2.76%)
Apr 28, 2008 84.72 86.71 83.56 86.09 676,904 +1.93(+2.29%)
Apr 25, 2008 83.53 84.59 81.00 84.17 546,349 +1.00(+1.21%)
Apr 24, 2008 78.04 83.41 78.04 83.16 523,391 +3.99(+5.04%)
Apr 23, 2008 79.23 79.62 77.59 79.17 535,062 -0.31(-0.38%)
Apr 22, 2008 79.86 81.08 78.82 79.48 593,445 -0.54(-0.68%)
Apr 21, 2008 77.80 80.55 77.80 80.02 722,406 +1.61(+2.06%)
Apr 18, 2008 77.88 78.96 77.77 78.41 865,860 +1.79(+2.34%)
Apr 17, 2008 75.85 76.67 74.96 76.62 734,596 +0.70(+0.92%)
Apr 16, 2008 74.94 75.92 74.71 75.92 1,084,931 +1.53(+2.05%)
Apr 15, 2008 76.00 76.37 73.30 74.39 770,222 -1.33(-1.75%)
Apr 14, 2008 74.13 76.58 74.02 75.72 922,251 +0.73(+0.98%)
Apr 11, 2008 75.73 76.23 74.56 74.98 549,870 -1.70(-2.22%)
Apr 10, 2008 76.80 76.91 75.57 76.68 709,409 -0.15(-0.20%)
Apr 09, 2008 79.57 79.57 76.61 76.83 563,778 -2.74(-3.44%)
Apr 08, 2008 81.02 81.37 78.70 79.57 378,543 -2.00(-2.46%)
Apr 07, 2008 80.43 83.53 80.04 81.58 842,801 +2.42(+3.06%)
Apr 04, 2008 80.48 81.13 78.80 79.15 445,053 -1.47(-1.82%)
Apr 03, 2008 79.44 80.97 78.20 80.62 534,533 +0.62(+0.78%)
Apr 02, 2008 79.85 83.03 79.82 80.00 1,077,911 -0.16(-0.20%)
Apr 01, 2008 74.72 81.07 74.30 80.17 1,091,080 +6.34(+8.59%)
Mar 31, 2008 72.52 74.35 71.65 73.83 680,357 +1.30(+1.79%)
Mar 28, 2008 72.36 74.94 72.31 72.53 412,382 -0.04(-0.05%)
Mar 27, 2008 75.77 75.98 72.57 72.57 733,381 -3.04(-4.02%)
Mar 26, 2008 75.46 76.17 73.99 75.60 751,453 -0.78(-1.02%)
Mar 25, 2008 75.07 77.18 74.31 76.39 986,782 +1.55(+2.07%)
Mar 24, 2008 71.58 77.05 71.58 74.84 1,062,056 +3.53(+4.95%)
Mar 21, 2008 69.40 71.86 68.32 71.31 1,432,672 +0.00(+0.00%)
Mar 20, 2008 69.40 71.86 68.32 71.31 1,432,672 +2.99(+4.37%)
Mar 19, 2008 71.40 73.37 68.32 68.32 1,077,695 -4.70(-6.43%)
Mar 18, 2008 70.06 73.05 69.69 73.02 720,766 +4.05(+5.87%)
Mar 17, 2008 70.40 70.60 65.87 68.97 1,503,255 -3.12(-4.33%)
Mar 14, 2008 75.15 75.15 70.83 72.09 1,261,905 -2.29(-3.08%)
Mar 13, 2008 69.89 75.17 67.95 74.38 1,033,167 +3.76(+5.33%)
Mar 12, 2008 71.98 73.41 70.51 70.62 599,726 -1.77(-2.44%)
Mar 11, 2008 68.76 72.39 68.40 72.39 943,860 +5.32(+7.93%)
Mar 10, 2008 71.51 71.73 66.97 67.07 832,899 -4.19(-5.88%)
Mar 07, 2008 70.31 73.34 69.59 71.26 498,703 +0.52(+0.73%)
Mar 06, 2008 72.95 72.95 70.65 70.74 830,828 -3.08(-4.18%)
Mar 05, 2008 71.76 75.09 71.76 73.83 703,396 +1.51(+2.09%)
Mar 04, 2008 72.00 73.37 71.55 72.32 990,587 -0.80(-1.10%)
Mar 03, 2008 73.06 73.68 71.33 73.12 636,819 +0.20(+0.27%)
Feb 29, 2008 73.65 74.38 72.74 72.92 605,548 -1.93(-2.58%)
Feb 28, 2008 75.13 76.01 74.49 74.85 643,705 -1.32(-1.73%)
Feb 27, 2008 76.61 77.34 74.70 76.17 701,506 -1.57(-2.01%)
Feb 26, 2008 75.51 78.50 75.37 77.73 1,185,775 +1.80(+2.38%)
Feb 25, 2008 73.86 76.17 72.76 75.93 885,148 +2.02(+2.74%)
Feb 22, 2008 71.51 73.90 70.53 73.90 890,541 +2.40(+3.35%)
Feb 21, 2008 73.06 73.93 71.30 71.51 821,322 -0.79(-1.10%)
Feb 20, 2008 69.98 72.30 68.73 72.30 782,347 +2.14(+3.05%)
Feb 19, 2008 69.12 71.79 68.73 70.16 826,385 +1.72(+2.51%)
Feb 18, 2008 69.04 69.27 66.97 68.44 0 +0.00(+0.00%)
Feb 15, 2008 69.04 69.27 66.97 68.44 669,983 -0.93(-1.33%)
Feb 14, 2008 70.96 70.96 68.64 69.37 713,510 -1.36(-1.93%)
Feb 13, 2008 71.02 71.48 69.47 70.73 511,503 +0.70(+0.99%)
Feb 12, 2008 70.88 71.77 69.05 70.04 766,172 -0.31(-0.45%)
Feb 11, 2008 69.26 71.14 68.65 70.35 692,717 +1.37(+1.99%)
Feb 08, 2008 69.08 70.62 68.36 68.98 689,611 -0.61(-0.88%)
Feb 07, 2008 69.67 69.92 67.56 69.59 1,394,259 -0.35(-0.50%)
Feb 06, 2008 69.69 71.67 67.16 69.94 871,055 +0.50(+0.71%)
Feb 05, 2008 72.00 73.33 69.45 69.45 1,338,731 -4.00(-5.45%)
Feb 04, 2008 76.56 76.56 73.18 73.45 646,351 -3.42(-4.45%)
Feb 01, 2008 73.59 76.97 73.50 76.86 789,763 +2.79(+3.76%)
Jan 31, 2008 71.34 74.93 70.00 74.08 1,024,957 +1.81(+2.51%)
Jan 30, 2008 70.24 74.25 69.73 72.26 2,833,616 +5.91(+8.91%)
Jan 29, 2008 65.87 66.92 63.38 66.35 849,045 +2.47(+3.87%)
Jan 28, 2008 62.84 65.38 61.57 63.88 720,205 +0.94(+1.49%)
Jan 25, 2008 64.35 65.47 62.20 62.95 757,402 -0.82(-1.29%)
Jan 24, 2008 66.40 67.73 62.85 63.77 1,555,702 -1.78(-2.71%)
Jan 23, 2008 60.62 66.41 58.71 65.54 1,264,371 +4.64(+7.62%)
Jan 22, 2008 55.39 61.61 54.11 60.90 1,226,745 +3.08(+5.33%)
Jan 21, 2008 59.16 59.66 57.18 57.82 0 +0.00(+0.00%)
Jan 18, 2008 59.16 59.66 57.18 57.82 873,562 -1.00(-1.70%)
Jan 17, 2008 62.68 62.68 58.71 58.82 864,036 -3.78(-6.04%)
Jan 16, 2008 60.52 64.34 59.30 62.60 918,286 +2.05(+3.39%)
Jan 15, 2008 61.67 62.22 59.61 60.55 914,708 -2.70(-4.27%)
Jan 14, 2008 62.45 63.88 62.15 63.25 730,450 +1.11(+1.78%)
Jan 11, 2008 63.31 63.68 60.96 62.14 747,449 -1.51(-2.37%)
Jan 10, 2008 61.49 65.31 59.62 63.65 1,359,328 +1.84(+2.98%)
Jan 09, 2008 61.24 62.04 59.00 61.81 1,102,988 +0.26(+0.42%)
Jan 08, 2008 62.95 64.29 61.32 61.55 763,821 -1.29(-2.05%)
Jan 07, 2008 62.27 63.47 61.96 62.84 1,135,769 -0.32(-0.51%)
Jan 04, 2008 66.14 66.22 62.51 63.17 1,290,398 -3.47(-5.21%)
Jan 03, 2008 68.39 68.88 66.53 66.64 950,752 -1.50(-2.20%)
Jan 02, 2008 67.58 69.03 67.26 68.14 988,226 +0.21(+0.31%)
Jan 01, 2008 67.73 69.34 67.39 67.93 0 +0.00(+0.00%)
Dec 31, 2007 67.73 69.34 67.39 67.93 608,745 -0.02(-0.03%)
Dec 28, 2007 67.28 68.22 66.44 67.95 652,179 +0.67(+0.99%)
Dec 27, 2007 67.15 68.63 65.39 67.28 486,818 -0.06(-0.09%)
Dec 26, 2007 68.79 69.69 66.80 67.34 748,489 -2.38(-3.41%)
Dec 24, 2007 69.40 70.56 68.21 69.71 164,992 +0.35(+0.51%)
Dec 21, 2007 69.51 69.80 68.50 69.36 611,783 +0.97(+1.42%)
Dec 20, 2007 68.33 68.54 65.06 68.39 631,760 +0.43(+0.63%)
Dec 19, 2007 67.68 69.15 67.06 67.96 489,125 +0.15(+0.23%)
Dec 18, 2007 70.10 70.73 67.15 67.80 1,174,223 -1.78(-2.57%)
Dec 17, 2007 71.51 71.51 69.59 69.59 780,377 -2.12(-2.96%)
Dec 14, 2007 72.89 75.02 71.59 71.71 572,107 -2.12(-2.87%)
Dec 13, 2007 73.89 74.13 71.83 73.83 836,485 -1.03(-1.38%)
Dec 12, 2007 78.04 79.19 73.92 74.86 976,335 -0.70(-0.92%)
Dec 11, 2007 80.10 80.10 75.54 75.56 852,303 -4.19(-5.26%)
Dec 10, 2007 79.07 80.49 78.57 79.75 640,731 +0.74(+0.93%)
Dec 07, 2007 80.90 81.14 78.34 79.01 604,553 -1.41(-1.76%)
Dec 06, 2007 77.36 80.75 77.36 80.42 714,548 +3.19(+4.13%)
Dec 05, 2007 74.84 77.24 74.84 77.24 761,898 +3.18(+4.29%)
Dec 04, 2007 78.06 78.06 73.98 74.06 788,506 -4.24(-5.41%)
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.