Jones Lang Lasalle Inc (NY: JLL )

174.86 -1.77 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 45.88 46.54 45.51 46.06 179,000 -0.07(-0.15%)
Sep 29, 2005 45.60 46.17 44.90 46.13 179,400 +0.68(+1.50%)
Sep 28, 2005 46.40 46.42 44.85 45.45 193,800 -0.94(-2.03%)
Sep 27, 2005 46.65 46.78 45.78 46.39 98,500 -0.21(-0.45%)
Sep 26, 2005 46.10 47.30 46.03 46.60 138,200 +0.68(+1.48%)
Sep 23, 2005 45.92 46.51 45.01 45.92 150,600 -0.74(-1.59%)
Sep 22, 2005 46.53 46.80 45.20 46.66 86,900 +0.13(+0.28%)
Sep 21, 2005 48.00 48.00 46.35 46.53 163,000 -1.52(-3.16%)
Sep 20, 2005 48.10 48.70 47.40 48.05 180,900 +0.05(+0.10%)
Sep 19, 2005 47.20 48.44 47.00 48.00 118,800 +0.66(+1.39%)
Sep 16, 2005 47.31 47.44 45.45 47.34 308,700 -0.16(-0.34%)
Sep 15, 2005 47.50 48.16 47.35 47.50 70,900 +0.09(+0.19%)
Sep 14, 2005 48.94 49.00 47.09 47.41 99,000 -1.53(-3.13%)
Sep 13, 2005 49.00 49.55 48.70 48.94 121,900 -0.52(-1.05%)
Sep 12, 2005 48.25 50.03 48.25 49.46 111,300 +0.76(+1.56%)
Sep 09, 2005 48.45 48.80 48.20 48.70 103,900 +0.21(+0.43%)
Sep 08, 2005 49.50 49.50 47.70 48.49 89,300 -1.14(-2.30%)
Sep 07, 2005 50.60 50.60 49.33 49.63 101,400 -1.02(-2.01%)
Sep 06, 2005 48.25 50.74 48.25 50.65 198,800 +2.45(+5.08%)
Sep 02, 2005 48.70 49.34 48.00 48.20 64,000 -0.63(-1.29%)
Sep 01, 2005 49.00 49.46 48.15 48.83 80,300 -0.50(-1.01%)
Aug 31, 2005 47.45 49.33 47.27 49.33 118,300 +1.81(+3.81%)
Aug 30, 2005 46.50 47.73 46.41 47.52 129,000 +1.09(+2.35%)
Aug 29, 2005 46.26 46.46 45.70 46.43 117,400 +0.21(+0.45%)
Aug 26, 2005 47.00 47.05 46.09 46.22 129,100 -0.93(-1.97%)
Aug 25, 2005 47.70 48.01 46.90 47.15 106,800 -0.70(-1.46%)
Aug 24, 2005 47.97 49.25 47.14 47.85 126,200 -0.27(-0.56%)
Aug 23, 2005 48.28 48.60 47.51 48.12 110,200 -0.29(-0.60%)
Aug 22, 2005 47.35 48.88 47.00 48.41 237,900 +1.26(+2.67%)
Aug 19, 2005 46.75 47.25 46.40 47.15 53,700 +0.40(+0.86%)
Aug 18, 2005 47.50 47.51 46.17 46.75 131,400 -0.76(-1.60%)
Aug 17, 2005 48.00 48.44 47.25 47.51 132,700 -0.55(-1.14%)
Aug 16, 2005 48.95 48.96 47.84 48.06 72,600 -0.94(-1.92%)
Aug 15, 2005 48.70 49.50 48.10 49.00 87,000 +0.20(+0.41%)
Aug 12, 2005 48.50 49.22 48.13 48.80 113,900 -0.20(-0.41%)
Aug 11, 2005 48.80 49.45 48.38 49.00 100,300 -0.25(-0.51%)
Aug 10, 2005 49.25 50.00 48.54 49.25 148,600 +0.54(+1.11%)
Aug 09, 2005 48.75 49.55 48.11 48.71 198,900 +0.11(+0.23%)
Aug 08, 2005 48.75 49.80 48.42 48.60 134,300 -0.15(-0.31%)
Aug 05, 2005 49.20 49.25 47.88 48.75 240,900 -0.45(-0.91%)
Aug 04, 2005 50.00 50.04 49.13 49.20 109,800 -1.00(-1.99%)
Aug 03, 2005 50.10 50.75 49.95 50.20 136,000 +0.20(+0.40%)
Aug 02, 2005 50.28 51.39 49.84 50.00 169,300 -0.40(-0.79%)
Aug 01, 2005 49.35 51.51 49.35 50.40 235,900 +1.15(+2.34%)
Jul 29, 2005 48.68 49.80 48.35 49.25 245,400 +0.65(+1.34%)
Jul 28, 2005 45.30 49.50 45.30 48.60 411,600 +3.56(+7.90%)
Jul 27, 2005 46.00 46.00 44.22 45.04 169,900 -0.96(-2.09%)
Jul 26, 2005 45.64 46.70 45.45 46.00 143,100 +0.35(+0.77%)
Jul 25, 2005 45.65 46.20 45.29 45.65 83,900 -0.20(-0.44%)
Jul 22, 2005 45.60 45.90 44.84 45.85 136,300 +0.20(+0.44%)
Jul 21, 2005 46.00 46.20 45.60 45.65 220,000 -0.54(-1.17%)
Jul 20, 2005 44.90 46.20 44.90 46.19 164,600 +1.08(+2.39%)
Jul 19, 2005 44.28 45.39 44.28 45.11 104,600 +0.93(+2.11%)
Jul 18, 2005 44.10 44.44 43.85 44.18 96,100 -0.02(-0.05%)
Jul 15, 2005 44.05 44.25 43.80 44.20 209,500 +0.10(+0.23%)
Jul 14, 2005 45.20 45.55 43.68 44.10 146,800 -1.02(-2.26%)
Jul 13, 2005 45.20 45.48 44.02 45.12 145,300 -0.68(-1.48%)
Jul 12, 2005 45.85 46.19 45.15 45.80 148,800 -0.12(-0.26%)
Jul 11, 2005 45.55 46.20 44.70 45.92 207,100 +0.17(+0.37%)
Jul 08, 2005 44.10 45.75 44.06 45.75 197,300 +1.43(+3.23%)
Jul 07, 2005 43.50 44.49 43.30 44.32 179,300 +0.44(+1.00%)
Jul 06, 2005 44.50 44.60 43.80 43.88 105,900 -0.80(-1.79%)
Jul 05, 2005 43.93 44.99 43.67 44.68 139,500 +0.50(+1.13%)
Jul 01, 2005 44.23 44.39 43.61 44.18 109,700 -0.05(-0.11%)
Jun 30, 2005 44.40 45.00 44.15 44.23 177,400 -0.29(-0.65%)
Jun 29, 2005 44.59 44.60 44.04 44.52 201,800 -0.08(-0.18%)
Jun 28, 2005 44.24 44.70 44.06 44.60 245,000 +0.35(+0.79%)
Jun 27, 2005 44.55 44.55 44.01 44.25 271,300 +0.20(+0.45%)
Jun 24, 2005 43.38 44.20 43.30 44.05 341,700 +0.61(+1.40%)
Jun 23, 2005 44.05 44.45 43.15 43.44 262,000 -0.61(-1.38%)
Jun 22, 2005 43.20 44.22 43.11 44.05 357,200 +0.85(+1.97%)
Jun 21, 2005 42.50 43.75 42.02 43.20 576,300 +3.21(+8.03%)
Jun 20, 2005 40.25 40.25 39.89 39.99 194,900 -0.33(-0.82%)
Jun 17, 2005 41.00 41.10 40.06 40.32 326,300 -0.38(-0.93%)
Jun 16, 2005 40.60 40.90 40.44 40.70 131,400 +0.19(+0.47%)
Jun 15, 2005 40.30 40.55 40.05 40.51 180,900 +0.37(+0.92%)
Jun 14, 2005 39.95 40.17 39.80 40.14 179,400 +0.15(+0.38%)
Jun 13, 2005 39.82 40.06 39.49 39.99 147,900 +0.19(+0.48%)
Jun 10, 2005 40.10 40.19 39.05 39.80 130,200 -0.37(-0.92%)
Jun 09, 2005 40.00 40.24 39.80 40.17 117,900 +0.17(+0.43%)
Jun 08, 2005 40.94 41.08 39.95 40.00 129,900 -1.11(-2.70%)
Jun 07, 2005 41.16 41.76 41.00 41.11 95,500 +0.11(+0.27%)
Jun 06, 2005 41.01 41.14 40.77 41.00 203,500 -0.01(-0.02%)
Jun 03, 2005 41.30 41.78 40.87 41.01 163,300 -0.44(-1.06%)
Jun 02, 2005 42.00 42.00 41.32 41.45 187,300 -0.73(-1.73%)
Jun 01, 2005 42.16 42.45 41.65 42.18 279,800 -0.23(-0.54%)
May 31, 2005 43.72 43.72 42.20 42.41 511,800 -1.47(-3.35%)
May 27, 2005 43.55 44.00 43.40 43.88 139,000 +0.18(+0.41%)
May 26, 2005 42.80 43.82 42.80 43.70 177,800 +0.87(+2.03%)
May 25, 2005 43.00 43.13 42.53 42.83 154,400 -0.17(-0.40%)
May 24, 2005 42.72 43.24 42.52 43.00 206,500 +0.03(+0.07%)
May 23, 2005 42.30 43.50 42.22 42.97 113,400 +0.62(+1.46%)
May 20, 2005 42.49 42.49 42.15 42.35 99,900 -0.13(-0.31%)
May 19, 2005 41.95 42.50 41.87 42.48 100,700 +0.47(+1.12%)
May 18, 2005 40.90 42.08 40.36 42.01 282,300 +1.61(+3.99%)
May 17, 2005 39.95 40.47 39.81 40.40 189,700 -0.02(-0.05%)
May 16, 2005 39.40 40.51 39.36 40.42 178,800 +1.14(+2.90%)
May 13, 2005 40.00 40.23 38.92 39.28 209,100 -0.73(-1.82%)
May 12, 2005 40.59 40.85 39.77 40.01 228,900 -0.58(-1.43%)
May 11, 2005 40.80 41.12 40.00 40.59 179,400 -0.16(-0.39%)
May 10, 2005 41.52 41.52 40.35 40.75 207,300 -0.77(-1.85%)
May 09, 2005 40.14 41.63 39.85 41.52 196,000 +1.42(+3.54%)
May 06, 2005 40.41 40.80 39.91 40.10 263,000 -0.31(-0.77%)
May 05, 2005 39.52 40.80 39.45 40.41 250,500 +0.89(+2.25%)
May 04, 2005 38.30 39.70 38.08 39.52 270,900 +1.22(+3.19%)
May 03, 2005 38.00 38.61 37.98 38.30 388,600 +0.27(+0.71%)
May 02, 2005 37.49 38.16 37.00 38.03 392,800 +0.53(+1.41%)
Apr 29, 2005 37.15 38.70 37.13 37.50 843,400 +0.60(+1.63%)
Apr 28, 2005 45.96 45.97 36.70 36.90 1,805,000 -9.66(-20.75%)
Apr 27, 2005 46.08 47.09 45.20 46.56 176,800 +0.36(+0.78%)
Apr 26, 2005 46.68 47.14 45.98 46.20 146,500 -0.48(-1.03%)
Apr 25, 2005 46.32 46.88 45.20 46.68 158,700 +1.31(+2.89%)
Apr 22, 2005 45.30 45.76 44.84 45.37 139,000 -0.01(-0.02%)
Apr 21, 2005 44.54 45.40 44.40 45.38 151,800 +0.98(+2.21%)
Apr 20, 2005 45.45 45.55 44.40 44.40 118,700 -1.05(-2.31%)
Apr 19, 2005 44.90 46.19 44.85 45.45 217,500 +0.73(+1.63%)
Apr 18, 2005 43.95 44.92 43.85 44.72 219,500 +0.65(+1.47%)
Apr 15, 2005 44.97 45.40 43.66 44.07 144,100 -0.90(-2.00%)
Apr 14, 2005 46.75 46.75 44.85 44.97 127,300 -2.00(-4.26%)
Apr 13, 2005 47.46 47.74 46.31 46.97 156,400 -0.44(-0.93%)
Apr 12, 2005 46.10 47.75 45.31 47.41 189,900 +0.86(+1.85%)
Apr 11, 2005 46.00 47.01 45.40 46.55 200,300 +0.76(+1.66%)
Apr 08, 2005 46.80 46.83 45.61 45.79 94,700 -1.11(-2.37%)
Apr 07, 2005 46.80 46.98 46.00 46.90 111,400 +0.00(+0.00%)
Apr 06, 2005 46.25 47.12 46.05 46.90 155,300 +0.41(+0.88%)
Apr 05, 2005 46.20 46.74 46.20 46.49 116,000 +0.19(+0.41%)
Apr 04, 2005 45.50 46.55 45.30 46.30 254,400 +0.42(+0.92%)
Apr 01, 2005 46.90 47.10 45.63 45.88 207,800 -0.77(-1.65%)
Mar 31, 2005 46.73 46.79 46.44 46.65 200,300 -0.13(-0.28%)
Mar 30, 2005 46.48 47.15 46.45 46.78 235,000 +0.28(+0.60%)
Mar 29, 2005 47.00 48.33 46.23 46.50 240,900 -0.50(-1.06%)
Mar 28, 2005 46.68 47.57 46.28 47.00 177,100 +0.30(+0.64%)
Mar 24, 2005 46.23 47.50 46.23 46.70 157,500 +0.54(+1.17%)
Mar 23, 2005 46.81 47.10 46.16 46.16 150,400 -0.65(-1.39%)
Mar 22, 2005 46.75 47.94 46.75 46.81 163,000 -0.09(-0.19%)
Mar 21, 2005 47.30 47.30 46.50 46.90 132,000 -0.40(-0.85%)
Mar 18, 2005 47.50 47.95 47.30 47.30 245,600 +0.35(+0.75%)
Mar 17, 2005 46.60 47.30 46.41 46.95 141,800 +0.49(+1.05%)
Mar 16, 2005 46.55 46.85 46.20 46.46 139,400 -0.19(-0.41%)
Mar 15, 2005 46.47 47.90 46.47 46.65 222,900 +0.18(+0.39%)
Mar 14, 2005 45.75 46.68 45.75 46.47 231,700 +0.77(+1.68%)
Mar 11, 2005 45.80 45.94 45.46 45.70 123,300 -0.25(-0.54%)
Mar 10, 2005 46.32 46.50 45.51 45.95 209,700 -0.44(-0.95%)
Mar 09, 2005 46.83 47.09 46.25 46.39 241,900 -0.43(-0.92%)
Mar 08, 2005 47.25 48.45 46.82 46.82 423,700 +0.41(+0.88%)
Mar 07, 2005 45.40 46.80 45.30 46.41 300,400 +1.07(+2.36%)
Mar 04, 2005 44.30 45.58 44.25 45.34 241,000 +1.08(+2.44%)
Mar 03, 2005 43.55 44.46 43.25 44.26 191,000 +0.26(+0.59%)
Mar 02, 2005 43.00 44.57 42.75 44.00 189,300 +0.61(+1.41%)
Mar 01, 2005 42.75 43.40 42.70 43.39 261,600 +0.42(+0.98%)
Feb 28, 2005 42.25 43.00 42.20 42.97 249,500 +0.45(+1.06%)
Feb 25, 2005 41.95 42.56 41.95 42.52 167,200 +0.32(+0.76%)
Feb 24, 2005 41.25 42.70 41.21 42.20 208,300 +0.85(+2.06%)
Feb 23, 2005 41.15 41.99 40.60 41.35 109,600 +0.18(+0.44%)
Feb 22, 2005 41.13 41.88 40.65 41.17 185,100 -0.06(-0.15%)
Feb 18, 2005 42.08 42.08 41.05 41.23 163,000 -0.77(-1.83%)
Feb 17, 2005 42.00 42.67 41.99 42.00 201,600 -0.98(-2.28%)
Feb 16, 2005 42.97 43.05 42.80 42.98 140,400 +0.01(+0.02%)
Feb 15, 2005 42.83 43.20 42.67 42.97 175,300 +0.08(+0.19%)
Feb 14, 2005 42.42 43.08 42.36 42.89 102,000 -0.03(-0.07%)
Feb 11, 2005 41.50 43.61 41.50 42.92 211,800 +0.92(+2.19%)
Feb 10, 2005 41.90 42.53 41.40 42.00 154,400 +0.10(+0.24%)
Feb 09, 2005 42.00 42.55 41.74 41.90 202,700 -0.17(-0.40%)
Feb 08, 2005 39.90 42.40 39.80 42.07 308,300 +1.67(+4.13%)
Feb 07, 2005 40.40 40.95 39.79 40.40 176,000 -0.12(-0.30%)
Feb 04, 2005 38.95 41.95 38.63 40.52 291,200 +1.02(+2.58%)
Feb 03, 2005 37.50 39.69 37.27 39.50 438,200 +2.71(+7.37%)
Feb 02, 2005 36.60 36.80 36.25 36.79 127,900 +0.44(+1.21%)
Feb 01, 2005 35.75 36.77 35.75 36.35 166,200 +0.60(+1.68%)
Jan 31, 2005 34.64 36.00 34.64 35.75 271,900 +1.21(+3.50%)
Jan 28, 2005 34.60 34.79 33.25 34.54 332,100 -0.26(-0.75%)
Jan 27, 2005 35.44 35.75 34.70 34.80 171,800 -0.60(-1.69%)
Jan 26, 2005 35.90 35.90 35.37 35.40 128,800 -0.50(-1.39%)
Jan 25, 2005 35.52 35.98 35.52 35.90 137,000 +0.30(+0.84%)
Jan 24, 2005 35.86 36.01 35.51 35.60 88,600 -0.36(-1.00%)
Jan 21, 2005 35.98 36.15 35.84 35.96 88,900 -0.07(-0.19%)
Jan 20, 2005 36.10 36.20 35.83 36.03 183,700 -0.17(-0.47%)
Jan 19, 2005 36.40 36.66 36.03 36.20 173,500 -0.40(-1.09%)
Jan 18, 2005 36.43 36.72 36.21 36.60 242,800 +0.18(+0.49%)
Jan 14, 2005 36.40 36.69 36.30 36.42 165,300 +0.00(+0.00%)
Jan 13, 2005 36.75 36.80 36.18 36.42 175,900 -0.26(-0.71%)
Jan 12, 2005 36.60 36.80 36.20 36.68 101,000 +0.00(+0.00%)
Jan 11, 2005 36.60 37.03 36.30 36.68 217,200 +0.15(+0.41%)
Jan 10, 2005 36.50 37.07 36.45 36.53 173,300 +0.08(+0.22%)
Jan 07, 2005 36.45 36.81 36.25 36.45 212,000 +0.05(+0.14%)
Jan 06, 2005 36.26 36.82 36.25 36.40 159,200 +0.14(+0.39%)
Jan 05, 2005 37.19 37.19 36.25 36.26 263,600 -0.93(-2.50%)
Jan 04, 2005 37.47 37.97 37.00 37.19 281,900 -0.39(-1.04%)
Jan 03, 2005 37.37 37.72 36.97 37.58 242,900 +0.17(+0.45%)
Dec 31, 2004 37.20 37.79 36.75 37.41 100,200 +0.31(+0.84%)
Dec 30, 2004 37.50 37.50 36.74 37.10 117,800 -0.40(-1.07%)
Dec 29, 2004 37.50 37.65 37.19 37.50 151,300 +0.02(+0.05%)
Dec 28, 2004 37.12 37.49 36.93 37.48 105,200 +0.44(+1.19%)
Dec 27, 2004 37.15 37.34 36.99 37.04 73,800 -0.10(-0.27%)
Dec 23, 2004 37.70 37.76 37.02 37.14 83,900 -0.56(-1.49%)
Dec 22, 2004 36.85 37.99 36.80 37.70 142,500 +1.05(+2.86%)
Dec 21, 2004 36.50 36.69 36.10 36.65 120,800 +0.05(+0.14%)
Dec 20, 2004 36.35 37.30 36.35 36.60 132,800 +0.35(+0.97%)
Dec 17, 2004 36.50 36.59 35.90 36.25 231,600 -0.25(-0.68%)
Dec 16, 2004 36.20 36.80 36.20 36.50 474,200 +0.38(+1.05%)
Dec 15, 2004 37.90 37.90 35.85 36.12 478,700 -1.81(-4.77%)
Dec 14, 2004 37.65 38.04 37.61 37.93 143,500 +0.28(+0.74%)
Dec 13, 2004 37.20 37.74 37.20 37.65 184,200 +0.40(+1.07%)
Dec 10, 2004 37.65 37.67 37.03 37.25 159,100 -0.34(-0.90%)
Dec 09, 2004 37.82 37.85 37.41 37.59 99,000 -0.22(-0.58%)
Dec 08, 2004 37.49 37.90 37.26 37.81 220,800 +0.31(+0.83%)
Dec 07, 2004 37.96 38.12 37.35 37.50 235,200 -0.47(-1.24%)
Dec 06, 2004 37.45 38.46 37.45 37.97 233,400 +0.74(+1.99%)
Dec 03, 2004 37.00 37.49 36.93 37.23 177,800 +0.16(+0.43%)
Dec 02, 2004 36.50 37.19 36.50 37.07 302,900 +0.07(+0.19%)
Dec 01, 2004 35.95 37.39 35.90 37.00 346,000 +1.10(+3.06%)
Nov 30, 2004 35.00 35.95 35.00 35.90 217,000 +0.95(+2.72%)
Nov 29, 2004 35.10 35.48 34.85 34.95 240,900 -0.15(-0.43%)
Nov 26, 2004 35.13 35.20 35.06 35.10 20,000 +0.00(+0.00%)
Nov 24, 2004 34.95 35.17 34.62 35.10 131,500 +0.10(+0.29%)
Nov 23, 2004 34.75 35.00 34.31 35.00 112,600 +0.21(+0.60%)
Nov 22, 2004 34.25 34.80 33.90 34.79 135,400 +0.64(+1.87%)
Nov 19, 2004 34.02 34.18 33.30 34.15 171,500 +0.13(+0.38%)
Nov 18, 2004 33.30 34.15 33.25 34.02 251,600 +0.57(+1.70%)
Nov 17, 2004 33.60 33.98 33.06 33.45 136,900 -0.05(-0.15%)
Nov 16, 2004 33.37 33.99 33.19 33.50 172,300 +0.12(+0.36%)
Nov 15, 2004 33.15 33.46 33.00 33.38 215,500 +0.28(+0.85%)
Nov 12, 2004 32.95 33.20 32.90 33.10 221,200 +0.09(+0.27%)
Nov 11, 2004 33.10 33.30 32.85 33.01 269,600 -0.22(-0.66%)
Nov 10, 2004 33.00 33.74 32.90 33.23 314,700 +0.16(+0.48%)
Nov 09, 2004 32.10 33.15 31.81 33.07 343,600 +0.97(+3.02%)
Nov 08, 2004 32.10 32.20 31.50 32.10 304,900 +0.10(+0.31%)
Nov 05, 2004 33.00 33.14 31.75 32.00 1,361,500 -2.99(-8.55%)
Nov 04, 2004 33.00 35.50 32.83 34.99 302,300 +2.14(+6.51%)
Nov 03, 2004 32.05 33.00 32.05 32.85 92,400 +0.99(+3.11%)
Nov 02, 2004 32.15 32.75 31.85 31.86 62,200 -0.54(-1.67%)
Nov 01, 2004 32.05 32.56 31.80 32.40 54,400 +0.40(+1.25%)
Oct 29, 2004 32.00 32.15 31.69 32.00 34,100 +0.00(+0.00%)
Oct 28, 2004 32.35 32.40 31.75 32.00 39,500 -0.50(-1.54%)
Oct 27, 2004 30.95 32.50 30.85 32.50 121,400 +1.65(+5.35%)
Oct 26, 2004 30.70 31.09 30.04 30.85 151,500 +0.31(+1.02%)
Oct 25, 2004 31.05 31.20 30.41 30.54 85,200 -0.46(-1.48%)
Oct 22, 2004 31.75 31.95 31.00 31.00 74,300 -0.80(-2.52%)
Oct 21, 2004 31.40 31.90 31.05 31.80 65,600 +0.45(+1.44%)
Oct 20, 2004 31.55 31.57 30.91 31.35 53,600 -0.18(-0.57%)
Oct 19, 2004 32.05 32.05 31.53 31.53 41,300 -0.42(-1.31%)
Oct 18, 2004 32.00 32.18 31.35 31.95 54,300 +0.00(+0.00%)
Oct 15, 2004 31.59 32.22 31.39 31.95 37,300 +0.37(+1.17%)
Oct 14, 2004 32.10 32.10 31.58 31.58 41,400 -0.52(-1.62%)
Oct 13, 2004 33.16 33.16 31.86 32.10 50,900 -0.84(-2.55%)
Oct 12, 2004 32.80 32.99 32.41 32.94 47,300 -0.10(-0.30%)
Oct 11, 2004 32.70 33.04 32.30 33.04 81,300 +0.34(+1.04%)
Oct 08, 2004 32.85 32.92 32.38 32.70 145,600 -0.10(-0.30%)
Oct 07, 2004 33.25 33.25 32.14 32.80 83,300 -0.45(-1.35%)
Oct 06, 2004 32.75 33.50 32.75 33.25 85,100 +0.57(+1.74%)
Oct 05, 2004 32.50 32.79 32.35 32.68 85,300 +0.31(+0.96%)
Oct 04, 2004 33.25 33.29 32.32 32.37 126,900 -0.88(-2.65%)
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.