Jones Lang Lasalle Inc (NY: JLL )

161.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.06 36.50 34.91 36.24 635,415 +1.10(+3.12%)
Jul 30, 2009 33.46 35.79 33.45 35.14 886,413 +1.08(+3.17%)
Jul 29, 2009 34.42 34.46 33.68 34.06 321,449 -0.57(-1.65%)
Jul 28, 2009 34.20 34.76 33.94 34.63 382,349 +0.30(+0.86%)
Jul 27, 2009 33.87 34.63 33.80 34.34 649,209 +0.50(+1.47%)
Jul 24, 2009 34.13 34.14 33.00 33.84 724 -0.46(-1.34%)
Jul 23, 2009 32.55 34.37 32.48 34.30 1,024,281 +1.55(+4.72%)
Jul 22, 2009 32.07 33.11 31.75 32.75 297,612 +0.36(+1.12%)
Jul 21, 2009 32.53 32.60 31.69 32.39 459,542 -0.06(-0.18%)
Jul 20, 2009 31.39 32.49 31.19 32.45 464,597 +1.20(+3.85%)
Jul 17, 2009 31.21 31.64 30.80 31.24 441,760 -0.02(-0.06%)
Jul 16, 2009 30.51 31.39 30.00 31.26 496,967 +0.66(+2.15%)
Jul 15, 2009 29.82 31.02 29.82 30.60 858,589 +1.13(+3.82%)
Jul 14, 2009 29.36 29.65 28.45 29.48 498,943 +0.05(+0.16%)
Jul 13, 2009 28.41 29.51 27.47 29.43 728,585 +1.22(+4.33%)
Jul 10, 2009 28.50 28.71 27.68 28.21 409,390 -0.45(-1.57%)
Jul 09, 2009 29.12 29.24 28.56 28.66 593,030 -0.08(-0.27%)
Jul 08, 2009 29.02 29.37 27.71 28.73 1,047,571 -0.31(-1.05%)
Jul 07, 2009 30.70 30.70 29.00 29.04 851,989 -1.73(-5.62%)
Jul 06, 2009 30.89 31.30 30.26 30.77 855,601 -0.26(-0.83%)
Jul 02, 2009 31.43 31.88 30.96 31.02 1,318,522 -0.77(-2.43%)
Jul 01, 2009 31.43 32.00 31.25 31.80 1,181,061 +0.55(+1.77%)
Jun 30, 2009 31.43 31.62 30.88 31.24 777,525 -0.11(-0.37%)
Jun 29, 2009 31.40 31.52 30.42 31.36 551,238 -0.11(-0.33%)
Jun 26, 2009 31.19 31.94 31.03 31.46 936,081 -0.04(-0.12%)
Jun 25, 2009 31.00 31.53 30.96 31.50 762,605 +0.60(+1.95%)
Jun 24, 2009 30.55 31.50 30.32 30.90 750,668 +0.78(+2.60%)
Jun 23, 2009 29.93 30.50 29.43 30.12 688,363 +0.28(+0.93%)
Jun 22, 2009 30.89 30.89 29.76 29.84 1,234,771 -1.31(-4.20%)
Jun 19, 2009 29.97 31.23 29.95 31.15 1,622,394 +1.36(+4.58%)
Jun 18, 2009 29.68 30.08 29.10 29.78 1,433,798 -0.12(-0.41%)
Jun 17, 2009 30.62 30.62 28.70 29.91 1,519,054 -0.88(-2.85%)
Jun 16, 2009 32.29 32.90 30.40 30.79 1,113,749 -2.23(-6.76%)
Jun 15, 2009 32.80 33.16 31.87 33.02 1,709,240 -0.05(-0.14%)
Jun 12, 2009 32.53 33.12 32.28 33.07 1,955,247 +0.45(+1.38%)
Jun 11, 2009 34.10 34.21 32.48 32.62 8,144,576 -1.42(-4.18%)
Jun 10, 2009 34.77 35.64 33.95 34.04 1,895,483 -1.82(-5.08%)
Jun 09, 2009 36.04 36.28 35.60 35.86 745,177 -0.25(-0.69%)
Jun 08, 2009 35.53 36.57 35.29 36.11 725,832 +0.15(+0.42%)
Jun 05, 2009 37.39 37.80 35.58 35.96 1,237,710 -1.12(-3.01%)
Jun 04, 2009 36.77 37.16 35.40 37.08 1,102,301 +0.70(+1.92%)
Jun 03, 2009 37.00 37.10 35.16 36.38 769,449 -0.97(-2.61%)
Jun 02, 2009 37.28 37.53 36.00 37.35 983,340 +0.42(+1.14%)
Jun 01, 2009 34.15 37.24 34.03 36.93 1,632,837 +3.47(+10.39%)
May 29, 2009 32.83 33.70 32.34 33.46 947,157 +0.88(+2.70%)
May 28, 2009 32.87 33.82 31.53 32.58 1,094,607 -0.17(-0.52%)
May 27, 2009 34.27 34.84 32.72 32.75 1,150,937 -1.37(-4.03%)
May 26, 2009 32.53 34.31 31.77 34.13 1,268,310 +1.40(+4.29%)
May 22, 2009 33.71 34.37 32.55 32.72 1,077,988 -1.01(-3.00%)
May 21, 2009 33.32 34.33 32.58 33.74 1,001,434 -0.11(-0.31%)
May 20, 2009 35.97 37.27 33.69 33.84 1,297,916 -1.83(-5.14%)
May 19, 2009 34.58 36.43 33.80 35.67 1,542,047 +0.87(+2.50%)
May 18, 2009 32.24 34.94 32.24 34.80 1,853,701 +3.07(+9.69%)
May 15, 2009 32.21 33.23 31.29 31.73 1,237,964 -0.58(-1.80%)
May 14, 2009 30.49 33.05 30.16 32.31 1,359,194 +1.90(+6.25%)
May 13, 2009 31.52 32.12 30.08 30.41 1,098,540 -2.62(-7.92%)
May 12, 2009 34.05 34.74 31.48 33.03 1,159,409 -0.95(-2.81%)
May 11, 2009 34.74 35.33 33.41 33.98 1,304,024 -2.06(-5.72%)
May 08, 2009 35.58 36.05 33.09 36.05 1,673,839 +0.85(+2.41%)
May 07, 2009 37.70 38.18 34.71 35.20 1,750,341 -2.22(-5.94%)
May 06, 2009 34.65 37.52 34.58 37.42 1,710,621 +3.24(+9.47%)
May 05, 2009 32.86 34.56 32.84 34.18 1,004,482 +0.58(+1.73%)
May 04, 2009 32.26 33.87 32.24 33.60 1,484,639 +3.80(+12.75%)
May 01, 2009 30.77 30.87 29.50 29.80 1,086,990 -1.00(-3.25%)
Apr 30, 2009 29.97 32.54 29.97 30.80 1,424,716 +0.89(+2.97%)
Apr 29, 2009 29.82 30.61 28.67 29.92 2,108,166 -1.36(-4.33%)
Apr 28, 2009 30.47 32.00 29.81 31.27 1,123,245 +0.19(+0.61%)
Apr 27, 2009 32.35 32.61 30.48 31.08 1,711,407 -1.95(-5.90%)
Apr 24, 2009 30.00 33.53 29.54 33.03 1,780,732 +3.14(+10.51%)
Apr 23, 2009 29.44 29.95 28.19 29.89 1,633,582 +1.27(+4.44%)
Apr 22, 2009 27.23 29.54 26.87 28.62 2,278,485 +0.95(+3.42%)
Apr 21, 2009 24.90 27.70 24.55 27.67 1,556,183 +2.31(+9.11%)
Apr 20, 2009 27.82 27.83 25.31 25.36 1,361,781 -3.24(-11.32%)
Apr 17, 2009 27.24 29.13 27.24 28.60 1,323,455 +0.65(+2.32%)
Apr 16, 2009 27.18 28.70 26.33 27.95 1,281,548 +0.84(+3.10%)
Apr 15, 2009 26.60 27.48 25.95 27.11 1,618,799 +0.32(+1.21%)
Apr 14, 2009 29.08 29.25 26.78 26.79 1,496,785 -2.70(-9.16%)
Apr 13, 2009 29.11 29.92 27.80 29.49 1,027,348 +0.09(+0.29%)
Apr 09, 2009 27.09 29.42 27.01 29.40 1,433,144 +3.42(+13.15%)
Apr 08, 2009 26.19 26.85 25.40 25.98 971,113 +0.29(+1.11%)
Apr 07, 2009 26.29 26.29 25.64 25.70 1,216,125 -1.35(-4.98%)
Apr 06, 2009 26.82 27.39 25.78 27.04 959,786 -0.27(-0.98%)
Apr 03, 2009 25.52 27.31 24.74 27.31 1,193,884 +1.68(+6.56%)
Apr 02, 2009 24.07 25.83 23.64 25.63 1,633,490 +2.18(+9.28%)
Apr 01, 2009 21.55 23.65 21.23 23.45 1,211,115 +1.25(+5.63%)
Mar 31, 2009 22.27 22.81 21.84 22.20 1,301,992 +0.23(+1.04%)
Mar 30, 2009 22.65 22.81 21.84 21.97 761,304 -3.17(-12.60%)
Mar 26, 2009 24.17 25.14 24.17 25.14 1,279,739 +0.66(+2.69%)
Mar 25, 2009 22.78 24.85 22.57 24.49 1,575,247 +2.07(+9.24%)
Mar 24, 2009 22.12 23.18 21.58 22.41 1,501,240 -0.21(-0.93%)
Mar 23, 2009 20.82 22.62 20.81 22.62 1,468,162 +3.69(+19.52%)
Mar 20, 2009 19.99 20.17 18.93 18.93 1,018,132 -1.03(-5.17%)
Mar 19, 2009 20.52 20.90 19.74 19.96 1,162,109 -0.37(-1.83%)
Mar 18, 2009 18.63 20.33 18.23 20.33 1,094,435 +1.55(+8.23%)
Mar 17, 2009 17.96 18.79 17.43 18.79 850,355 +0.77(+4.29%)
Mar 16, 2009 19.24 19.50 17.98 18.01 1,015,981 -0.93(-4.89%)
Mar 13, 2009 19.60 19.60 18.01 18.94 0 -0.35(-1.83%)
Mar 12, 2009 17.70 19.36 17.38 19.29 1,090,454 +1.46(+8.19%)
Mar 11, 2009 18.39 18.59 17.37 17.83 959,994 -0.27(-1.48%)
Mar 10, 2009 16.48 18.15 16.23 18.10 1,556,266 +1.93(+11.92%)
Mar 09, 2009 16.01 16.85 15.85 16.17 912,601 -0.05(-0.29%)
Mar 06, 2009 16.24 17.01 15.25 16.22 0 -0.17(-1.05%)
Mar 05, 2009 17.29 17.82 16.30 16.39 1,002,372 -1.53(-8.52%)
Mar 04, 2009 17.22 18.22 16.90 17.92 950,746 +0.52(+2.96%)
Mar 02, 2009 18.57 18.83 17.29 17.40 1,322,289 -1.61(-8.48%)
Feb 27, 2009 18.89 19.77 18.72 19.02 0 -0.38(-1.97%)
Feb 26, 2009 20.28 20.89 19.36 19.40 871,370 -0.60(-3.01%)
Feb 25, 2009 20.70 20.76 19.48 20.00 1,217,859 -0.96(-4.60%)
Feb 24, 2009 19.45 21.00 19.07 20.96 1,256,566 +1.74(+9.04%)
Feb 23, 2009 20.89 21.10 19.09 19.23 1,177,997 -1.40(-6.80%)
Feb 20, 2009 19.49 20.66 18.95 20.63 0 +0.47(+2.32%)
Feb 19, 2009 22.21 22.21 20.14 20.16 1,003,177 -1.69(-7.73%)
Feb 18, 2009 22.40 22.49 20.94 21.85 799,290 +0.03(+0.13%)
Feb 17, 2009 22.07 22.40 21.31 21.82 1,018,009 -1.03(-4.51%)
Feb 13, 2009 24.04 24.34 22.83 22.85 1,220,534 -1.31(-5.41%)
Feb 12, 2009 24.13 24.58 22.85 24.16 1,202,320 -0.54(-2.20%)
Feb 11, 2009 24.39 25.29 23.93 24.70 1,317,786 +0.91(+3.81%)
Feb 10, 2009 26.05 26.47 23.66 23.80 1,697,501 -2.57(-9.74%)
Feb 09, 2009 26.09 27.01 25.65 26.37 1,168,227 +0.26(+0.99%)
Feb 06, 2009 25.29 26.38 25.07 26.11 1,268,674 +1.10(+4.39%)
Feb 05, 2009 25.54 25.74 24.24 25.01 1,380,020 -0.67(-2.60%)
Feb 04, 2009 22.81 27.10 22.43 25.68 2,669,277 +3.82(+17.47%)
Feb 03, 2009 21.36 22.12 20.60 21.86 1,216,657 +0.72(+3.39%)
Feb 02, 2009 22.20 22.42 20.29 21.14 1,366,543 -1.39(-6.18%)
Jan 30, 2009 24.01 24.25 22.20 22.54 0 -1.09(-4.61%)
Jan 29, 2009 25.67 25.67 23.62 23.63 941,342 -2.48(-9.51%)
Jan 28, 2009 24.87 26.18 24.29 26.11 1,113,181 +2.20(+9.18%)
Jan 27, 2009 24.28 24.28 23.43 23.91 463,210 -0.27(-1.11%)
Jan 26, 2009 24.31 25.75 23.53 24.18 425,380 +0.02(+0.08%)
Jan 23, 2009 22.51 24.37 22.51 24.16 738,913 +0.61(+2.59%)
Jan 22, 2009 24.49 24.83 23.21 23.55 891,727 -1.47(-5.88%)
Jan 21, 2009 23.17 25.07 22.14 25.02 1,252,038 +2.60(+11.58%)
Jan 20, 2009 24.82 24.82 22.32 22.42 1,235,133 -2.81(-11.12%)
Jan 16, 2009 25.66 25.66 23.86 25.23 0 +0.74(+3.04%)
Jan 15, 2009 23.95 25.19 22.42 24.49 1,097,506 +0.42(+1.75%)
Jan 14, 2009 25.43 25.43 23.41 24.07 927,999 -1.75(-6.77%)
Jan 13, 2009 25.22 26.52 25.02 25.81 853,515 +0.40(+1.58%)
Jan 12, 2009 26.87 27.18 25.12 25.41 888,378 -1.59(-5.90%)
Jan 09, 2009 28.69 28.93 27.01 27.01 1,209,167 -1.71(-5.95%)
Jan 08, 2009 27.47 29.35 27.38 28.71 911,278 +1.08(+3.90%)
Jan 07, 2009 29.86 29.86 27.46 27.64 963,868 -2.57(-8.50%)
Jan 06, 2009 29.19 30.68 28.53 30.20 970,664 +1.23(+4.25%)
Jan 05, 2009 29.15 29.86 28.48 28.97 783,537 -0.19(-0.65%)
Jan 02, 2009 26.68 29.58 26.30 29.16 0 +2.72(+10.29%)
Jan 01, 2009 25.32 26.72 25.30 26.44 0 +0.00(+0.00%)
Dec 31, 2008 25.32 26.72 25.30 26.44 652,993 +1.05(+4.14%)
Dec 30, 2008 24.36 25.39 24.19 25.39 740,233 +1.03(+4.23%)
Dec 29, 2008 25.64 25.77 23.86 24.36 730,668 -1.41(-5.48%)
Dec 26, 2008 25.43 25.77 24.91 25.77 0 +0.43(+1.70%)
Dec 24, 2008 25.15 25.34 24.58 25.34 191,007 +0.22(+0.87%)
Dec 23, 2008 26.21 26.44 24.30 25.12 950,363 -1.12(-4.26%)
Dec 22, 2008 27.35 27.61 25.27 26.24 787,812 -1.03(-3.78%)
Dec 19, 2008 26.16 27.64 25.97 27.27 1,500,519 +1.16(+4.42%)
Dec 18, 2008 27.96 28.46 25.77 26.12 1,350,373 -1.93(-6.88%)
Dec 17, 2008 26.80 28.56 25.07 28.05 777,295 +0.65(+2.37%)
Dec 16, 2008 24.51 27.76 24.36 27.40 1,159,832 +3.20(+13.22%)
Dec 15, 2008 25.76 26.36 23.72 24.20 1,056,071 -1.35(-5.27%)
Dec 12, 2008 22.27 25.68 22.27 25.54 0 +1.99(+8.43%)
Dec 11, 2008 25.53 26.17 23.36 23.56 1,459,196 -2.23(-8.66%)
Dec 10, 2008 25.33 26.00 24.33 25.79 756,930 +1.01(+4.08%)
Dec 09, 2008 25.09 26.01 24.20 24.78 1,270,673 -0.74(-2.88%)
Dec 08, 2008 22.89 25.75 22.60 25.52 1,462,975 +2.91(+12.88%)
Dec 05, 2008 19.75 22.67 19.44 22.60 0 +2.39(+11.80%)
Dec 04, 2008 19.96 22.07 19.95 20.22 880,022 -0.17(-0.84%)
Dec 03, 2008 18.68 20.40 18.65 20.39 886,684 +0.14(+0.71%)
Dec 02, 2008 19.02 20.50 18.36 20.25 1,041,839 +1.49(+7.94%)
Dec 01, 2008 22.51 22.51 18.33 18.76 1,015,574 -3.99(-17.54%)
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%)
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.