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 (%)
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%)
Dec 03, 2007 80.47 80.47 77.09 78.30 768,131 -1.96(-2.44%)
Nov 30, 2007 80.04 81.67 78.73 80.25 965,122 +2.30(+2.95%)
Nov 29, 2007 77.08 78.27 74.89 77.95 912,018 +0.70(+0.90%)
Nov 28, 2007 71.36 77.46 70.96 77.25 1,440,515 +6.95(+9.88%)
Nov 27, 2007 69.55 71.25 68.94 70.31 1,024,435 +0.94(+1.35%)
Nov 26, 2007 71.23 72.03 67.79 69.37 860,862 -2.03(-2.85%)
Nov 23, 2007 68.68 71.40 68.68 71.40 366,649 +3.00(+4.38%)
Nov 21, 2007 70.70 70.71 67.55 68.41 999,278 -3.44(-4.78%)
Nov 20, 2007 74.29 74.46 68.64 71.84 1,139,547 -2.23(-3.02%)
Nov 19, 2007 76.42 76.53 73.67 74.08 1,339,738 -3.06(-3.97%)
Nov 16, 2007 78.11 78.14 76.05 77.14 1,138,500 -0.56(-0.72%)
Nov 15, 2007 78.84 78.92 77.42 77.70 941,661 -1.39(-1.76%)
Nov 14, 2007 81.03 81.25 78.39 79.10 642,161 -1.09(-1.36%)
Nov 13, 2007 77.47 80.19 76.84 80.19 712,039 +3.08(+4.00%)
Nov 12, 2007 77.90 79.09 76.74 77.10 894,782 -1.77(-2.24%)
Nov 09, 2007 79.84 80.75 78.32 78.87 1,070,890 -2.05(-2.54%)
Nov 08, 2007 80.62 83.10 77.19 80.92 1,190,467 +0.24(+0.30%)
Nov 07, 2007 84.45 84.45 80.68 80.68 773,798 -3.68(-4.36%)
Nov 06, 2007 83.22 85.25 82.09 84.36 702,375 +1.20(+1.45%)
Nov 05, 2007 87.39 87.39 82.79 83.15 1,109,922 -4.04(-4.63%)
Nov 02, 2007 93.03 93.03 87.00 87.19 1,061,713 -5.25(-5.68%)
Nov 01, 2007 92.55 95.03 87.84 92.44 1,761,885 +1.44(+1.58%)
Oct 31, 2007 89.78 91.89 88.33 91.00 757,184 +1.19(+1.33%)
Oct 30, 2007 91.88 91.88 86.54 89.81 1,293,331 -2.83(-3.05%)
Oct 29, 2007 92.56 94.02 92.12 92.63 503,776 +0.09(+0.09%)
Oct 26, 2007 92.36 93.05 90.96 92.55 426,466 +1.55(+1.70%)
Oct 25, 2007 93.07 93.84 90.51 91.00 671,388 -1.39(-1.51%)
Oct 24, 2007 92.02 92.96 90.70 92.39 582,868 -0.20(-0.22%)
Oct 23, 2007 90.91 92.95 90.52 92.60 492,044 +3.01(+3.36%)
Oct 22, 2007 87.75 90.83 87.03 89.59 696,949 +0.65(+0.73%)
Oct 19, 2007 90.68 90.78 88.28 88.94 655,884 -2.55(-2.79%)
Oct 18, 2007 91.74 92.08 90.55 91.49 344,127 -1.05(-1.13%)
Oct 17, 2007 93.50 93.64 90.58 92.54 547,879 -0.19(-0.21%)
Oct 16, 2007 92.71 93.65 91.78 92.73 514,043 -0.57(-0.61%)
Oct 15, 2007 93.80 94.36 91.70 93.30 555,631 -0.15(-0.16%)
Oct 12, 2007 95.84 96.41 93.34 93.45 385,296 -2.19(-2.29%)
Oct 11, 2007 97.38 98.55 94.21 95.64 476,225 -1.68(-1.73%)
Oct 10, 2007 97.13 98.52 95.27 97.32 831,562 -3.27(-3.26%)
Oct 09, 2007 99.79 100.94 98.21 100.59 459,569 +0.13(+0.13%)
Oct 08, 2007 102.96 104.52 99.92 100.46 408,552 -3.06(-2.96%)
Oct 05, 2007 98.99 103.85 98.32 103.53 703,863 +5.84(+5.98%)
Oct 04, 2007 98.93 99.64 95.78 97.68 492,882 -0.70(-0.71%)
Oct 03, 2007 98.04 99.31 96.99 98.38 313,747 -0.48(-0.48%)
Oct 02, 2007 99.23 100.42 98.71 98.86 343,184 +0.20(+0.20%)
Oct 01, 2007 97.98 100.66 97.24 98.66 642,684 +0.56(+0.57%)
Sep 28, 2007 100.23 100.90 97.17 98.09 449,827 -1.82(-1.82%)
Sep 27, 2007 98.64 100.02 97.96 99.92 354,183 +1.53(+1.55%)
Sep 26, 2007 96.21 98.56 95.46 98.39 840,885 +1.99(+2.06%)
Sep 25, 2007 95.55 97.59 94.45 96.40 527,871 -0.60(-0.62%)
Sep 24, 2007 97.95 98.33 96.48 97.01 401,534 -0.95(-0.96%)
Sep 21, 2007 98.41 99.79 96.47 97.95 409,495 +0.71(+0.73%)
Sep 20, 2007 98.32 99.50 96.70 97.24 481,568 -1.36(-1.37%)
Sep 19, 2007 100.86 102.53 97.36 98.60 641,951 -0.69(-0.69%)
Sep 18, 2007 94.87 99.84 93.77 99.29 730,261 +4.92(+5.21%)
Sep 17, 2007 93.88 95.57 93.65 94.37 861,836 +0.08(+0.08%)
Sep 14, 2007 95.15 95.54 93.72 94.29 910,129 -1.35(-1.41%)
Sep 13, 2007 92.03 96.38 91.63 95.64 1,131,900 +4.08(+4.45%)
Sep 12, 2007 91.04 92.10 90.31 91.56 994,564 -0.11(-0.12%)
Sep 11, 2007 94.16 95.03 89.81 91.68 1,418,620 -1.89(-2.02%)
Sep 10, 2007 96.41 96.63 89.16 93.57 2,435,707 -4.04(-4.14%)
Sep 07, 2007 102.24 102.51 96.63 97.61 1,630,020 -5.45(-5.29%)
Sep 06, 2007 101.80 103.61 100.09 103.06 4,674,891 +1.26(+1.24%)
Sep 05, 2007 104.09 104.34 101.07 101.80 1,178,622 -4.16(-3.93%)
Sep 04, 2007 106.61 107.64 105.03 105.96 479,997 -0.65(-0.61%)
Aug 31, 2007 102.66 107.80 99.09 106.61 1,355,871 +7.05(+7.08%)
Aug 30, 2007 99.47 101.18 97.79 99.56 417,247 +0.10(+0.10%)
Aug 29, 2007 98.04 100.22 98.04 99.47 576,687 +2.28(+2.35%)
Aug 28, 2007 102.14 102.14 96.72 97.19 554,793 -5.13(-5.01%)
Aug 27, 2007 101.76 103.10 101.71 102.31 384,877 +0.31(+0.31%)
Aug 24, 2007 103.00 103.56 101.30 102.00 409,809 -1.10(-1.07%)
Aug 23, 2007 103.37 104.23 102.57 103.10 1,017,820 -0.28(-0.27%)
Aug 22, 2007 104.53 106.87 102.45 103.37 629,904 -0.71(-0.68%)
Aug 21, 2007 102.67 104.13 101.24 104.08 494,663 +3.38(+3.36%)
Aug 20, 2007 103.13 104.03 99.65 100.70 561,512 -1.58(-1.55%)
Aug 17, 2007 102.14 107.71 99.09 102.28 918,719 +2.05(+2.05%)
Aug 16, 2007 90.69 101.21 88.40 100.23 1,312,711 +7.82(+8.46%)
Aug 15, 2007 95.98 97.85 92.37 92.41 610,315 -3.56(-3.71%)
Aug 14, 2007 101.34 103.30 95.82 95.97 550,289 -5.36(-5.29%)
Aug 13, 2007 99.54 106.48 99.54 101.34 1,282,436 +3.22(+3.28%)
Aug 10, 2007 94.41 102.85 89.91 98.12 1,359,537 +3.54(+3.74%)
Aug 09, 2007 97.01 98.05 85.93 94.58 2,024,353 -2.42(-2.50%)
Aug 08, 2007 98.85 100.84 94.74 97.01 1,343,300 -3.21(-3.20%)
Aug 07, 2007 101.12 102.24 98.16 100.21 634,199 -0.91(-0.90%)
Aug 06, 2007 98.99 101.55 94.75 101.12 833,866 +2.33(+2.36%)
Aug 03, 2007 100.75 105.11 98.75 98.79 891,797 -6.32(-6.01%)
Aug 02, 2007 106.06 107.83 103.90 105.11 828,419 +2.88(+2.82%)
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.