Jones Lang Lasalle Inc (NY: JLL )

157.96 +6.89 (+4.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.79 20.71 19.61 19.92 0 -0.40(-1.97%)
Feb 26, 2009 21.24 21.88 20.28 20.32 831,801 -0.63(-3.01%)
Feb 25, 2009 21.69 21.75 20.41 20.95 1,162,555 -1.01(-4.60%)
Feb 24, 2009 20.38 22.00 19.98 21.96 1,199,505 +1.82(+9.04%)
Feb 23, 2009 21.88 22.10 20.00 20.14 1,124,503 -1.47(-6.80%)
Feb 20, 2009 20.42 21.64 19.85 21.61 0 +0.49(+2.32%)
Feb 19, 2009 23.27 23.27 21.10 21.12 957,622 -1.77(-7.73%)
Feb 18, 2009 23.47 23.56 21.94 22.89 762,994 +0.03(+0.13%)
Feb 17, 2009 23.12 23.47 22.32 22.86 971,781 -1.08(-4.51%)
Feb 13, 2009 25.18 25.50 23.92 23.94 1,165,109 -1.37(-5.41%)
Feb 12, 2009 25.28 25.75 23.94 25.31 1,147,722 -0.57(-2.20%)
Feb 11, 2009 25.55 26.49 25.07 25.88 1,257,945 +0.95(+3.81%)
Feb 10, 2009 27.29 27.73 24.79 24.93 1,620,416 -2.69(-9.74%)
Feb 09, 2009 27.33 28.29 26.87 27.62 1,115,177 +0.27(+0.99%)
Feb 06, 2009 26.49 27.64 26.26 27.35 1,211,063 +1.15(+4.39%)
Feb 05, 2009 26.75 26.96 25.39 26.20 1,317,352 -0.70(-2.60%)
Feb 04, 2009 23.89 28.39 23.50 26.90 2,548,063 +4.00(+17.47%)
Feb 03, 2009 22.38 23.17 21.58 22.90 1,161,408 +0.75(+3.39%)
Feb 02, 2009 23.26 23.49 21.25 22.15 1,304,487 -1.46(-6.18%)
Jan 30, 2009 25.15 25.40 23.26 23.61 0 -1.14(-4.61%)
Jan 29, 2009 26.89 26.89 24.74 24.75 898,595 -2.60(-9.51%)
Jan 28, 2009 26.05 27.43 25.45 27.35 1,062,631 +2.30(+9.18%)
Jan 27, 2009 25.43 25.43 24.54 25.05 442,176 -0.28(-1.11%)
Jan 26, 2009 25.47 26.98 24.65 25.33 406,064 +0.02(+0.08%)
Jan 23, 2009 23.58 25.53 23.58 25.31 705,359 +0.64(+2.59%)
Jan 22, 2009 25.65 26.01 24.31 24.67 851,233 -1.54(-5.88%)
Jan 21, 2009 24.27 26.26 23.19 26.21 1,195,182 +2.72(+11.58%)
Jan 20, 2009 26.00 26.00 23.38 23.49 1,179,045 -2.94(-11.12%)
Jan 16, 2009 26.88 26.88 25.00 26.43 0 +0.78(+3.04%)
Jan 15, 2009 25.09 26.39 23.49 25.65 1,047,668 +0.44(+1.75%)
Jan 14, 2009 26.64 26.64 24.52 25.21 885,858 -1.83(-6.77%)
Jan 13, 2009 26.42 27.78 26.21 27.04 814,757 +0.42(+1.58%)
Jan 12, 2009 28.15 28.47 26.31 26.62 848,036 -1.67(-5.90%)
Jan 09, 2009 30.05 30.31 28.29 28.29 1,154,258 -1.79(-5.95%)
Jan 08, 2009 28.78 30.75 28.68 30.08 869,896 +1.13(+3.90%)
Jan 07, 2009 31.28 31.28 28.77 28.95 920,098 -2.69(-8.50%)
Jan 06, 2009 30.58 32.14 29.89 31.64 926,586 +1.29(+4.25%)
Jan 05, 2009 30.54 31.28 29.83 30.35 747,956 -0.20(-0.65%)
Jan 02, 2009 27.95 30.99 27.55 30.55 0 +2.85(+10.29%)
Jan 01, 2009 26.52 27.99 26.50 27.70 0 +0.00(+0.00%)
Dec 31, 2008 26.52 27.99 26.50 27.70 623,340 +1.10(+4.14%)
Dec 30, 2008 25.52 26.60 25.34 26.60 706,619 +1.08(+4.23%)
Dec 29, 2008 26.86 27.00 25.00 25.52 697,488 -1.48(-5.48%)
Dec 26, 2008 26.64 27.00 26.09 27.00 0 +0.45(+1.69%)
Dec 24, 2008 26.35 26.55 25.75 26.55 182,334 +0.23(+0.87%)
Dec 23, 2008 27.46 27.70 25.46 26.32 907,207 -1.17(-4.26%)
Dec 22, 2008 28.65 28.92 26.47 27.49 752,037 -1.08(-3.78%)
Dec 19, 2008 27.40 28.96 27.21 28.57 1,432,379 +1.21(+4.42%)
Dec 18, 2008 29.29 29.81 27.00 27.36 1,289,052 -2.02(-6.88%)
Dec 17, 2008 28.08 29.92 26.26 29.38 741,998 +0.68(+2.37%)
Dec 16, 2008 25.68 29.08 25.52 28.70 1,107,163 +3.35(+13.21%)
Dec 15, 2008 26.99 27.61 24.85 25.35 1,008,114 -1.41(-5.27%)
Dec 12, 2008 23.33 26.90 23.33 26.76 0 +2.08(+8.43%)
Dec 11, 2008 26.74 27.42 24.47 24.68 1,392,933 -2.34(-8.66%)
Dec 10, 2008 26.54 27.24 25.49 27.02 722,558 +1.06(+4.08%)
Dec 09, 2008 26.28 27.25 25.35 25.96 1,212,971 -0.77(-2.88%)
Dec 08, 2008 23.98 26.98 23.68 26.73 1,396,540 +3.05(+12.88%)
Dec 05, 2008 20.69 23.75 20.36 23.68 0 +2.50(+11.80%)
Dec 04, 2008 20.91 23.12 20.90 21.18 840,060 -0.18(-0.84%)
Dec 03, 2008 19.57 21.37 19.54 21.36 846,419 +0.15(+0.71%)
Dec 02, 2008 19.92 21.47 19.23 21.21 994,529 +1.56(+7.94%)
Dec 01, 2008 23.58 23.58 19.20 19.65 969,456 -4.18(-17.54%)
Nov 28, 2008 24.46 24.92 23.43 23.83 287,905 -0.70(-2.85%)
Nov 26, 2008 22.97 24.57 22.43 24.53 754,931 +1.31(+5.64%)
Nov 25, 2008 24.35 24.80 21.33 23.22 1,064,427 -0.78(-3.25%)
Nov 24, 2008 21.13 24.00 20.77 24.00 1,156,201 +2.91(+13.80%)
Nov 21, 2008 19.46 21.28 18.12 21.09 1,367,310 +1.91(+9.96%)
Nov 20, 2008 20.33 21.32 19.18 19.18 1,398,238 -1.69(-8.10%)
Nov 19, 2008 22.80 23.23 20.64 20.87 1,031,502 -2.06(-8.98%)
Nov 18, 2008 22.33 23.64 22.04 22.93 628,311 +0.37(+1.64%)
Nov 17, 2008 23.81 24.24 22.56 22.56 864,038 -1.51(-6.27%)
Nov 14, 2008 25.19 26.56 24.07 24.07 0 -1.70(-6.60%)
Nov 13, 2008 23.15 26.06 22.63 25.77 1,268,599 +3.21(+14.23%)
Nov 12, 2008 24.96 24.96 22.39 22.56 1,013,474 -2.66(-10.55%)
Nov 11, 2008 25.59 26.56 24.73 25.22 542,750 -1.35(-5.08%)
Nov 10, 2008 29.08 29.08 26.46 26.57 522,259 -1.89(-6.64%)
Nov 07, 2008 28.46 29.47 27.17 28.46 0 +0.34(+1.21%)
Nov 06, 2008 29.30 29.59 28.12 28.12 591,513 -1.52(-5.13%)
Nov 05, 2008 30.93 32.05 29.61 29.64 633,064 -2.29(-7.17%)
Nov 04, 2008 33.22 33.23 30.61 31.93 567,867 -0.51(-1.57%)
Nov 03, 2008 32.87 33.30 32.27 32.44 607,700 -0.48(-1.46%)
Oct 31, 2008 31.40 32.92 30.48 32.92 399,969 +1.11(+3.49%)
Oct 30, 2008 30.46 31.81 30.26 31.81 505,076 +2.25(+7.61%)
Oct 29, 2008 27.74 31.66 26.91 29.56 1,052,914 -1.33(-4.31%)
Oct 28, 2008 25.55 30.89 24.79 30.89 1,001,776 +5.71(+22.68%)
Oct 27, 2008 24.54 25.89 23.91 25.18 832,756 +0.49(+1.98%)
Oct 24, 2008 23.89 25.65 23.39 24.69 721,120 -0.75(-2.95%)
Oct 23, 2008 26.98 27.43 23.89 25.44 1,204,311 -1.54(-5.71%)
Oct 22, 2008 29.30 29.53 26.63 26.98 862,457 -2.72(-9.16%)
Oct 21, 2008 31.43 32.20 29.46 29.70 410,255 -2.32(-7.25%)
Oct 20, 2008 31.34 32.25 30.22 32.02 567,630 +0.90(+2.89%)
Oct 17, 2008 30.31 32.15 27.88 31.12 0 +0.22(+0.71%)
Oct 16, 2008 28.68 31.23 28.31 30.90 825,087 +2.40(+8.42%)
Oct 15, 2008 30.95 31.26 28.39 28.50 802,167 -3.40(-10.66%)
Oct 14, 2008 37.82 37.82 30.92 31.90 789,061 -3.97(-11.07%)
Oct 13, 2008 36.11 37.29 32.29 35.87 828,808 +1.85(+5.44%)
Oct 10, 2008 28.10 40.76 26.76 34.02 0 +4.97(+17.11%)
Oct 09, 2008 33.34 33.94 29.05 29.05 847,379 -3.77(-11.49%)
Oct 08, 2008 32.74 35.25 31.95 32.82 851,884 -0.47(-1.41%)
Oct 07, 2008 33.74 35.54 32.64 33.29 1,299,712 -0.31(-0.92%)
Oct 06, 2008 31.13 34.15 30.10 33.60 1,596,267 +0.32(+0.96%)
Oct 03, 2008 36.71 37.70 32.97 33.28 0 -3.00(-8.27%)
Oct 02, 2008 40.03 40.24 36.07 36.28 753,596 -4.21(-10.40%)
Oct 01, 2008 43.04 43.46 40.40 40.49 663,216 -2.99(-6.88%)
Sep 30, 2008 39.99 44.75 38.81 43.48 782,714 +4.91(+12.73%)
Sep 29, 2008 43.80 43.80 38.21 38.57 1,162,255 -6.38(-14.19%)
Sep 26, 2008 44.09 45.08 43.42 44.95 0 -0.35(-0.77%)
Sep 25, 2008 43.25 45.30 42.69 45.30 542,794 +2.36(+5.50%)
Sep 24, 2008 41.80 43.55 41.29 42.94 626,112 +1.12(+2.68%)
Sep 23, 2008 42.22 44.77 41.50 41.82 631,059 -0.59(-1.39%)
Sep 22, 2008 46.72 46.73 42.09 42.41 764,469 -4.38(-9.36%)
Sep 19, 2008 51.29 51.29 45.07 46.79 0 +0.71(+1.54%)
Sep 18, 2008 45.90 46.66 41.08 46.08 1,540,896 +0.66(+1.45%)
Sep 17, 2008 47.92 48.09 44.26 45.42 1,206,499 -3.22(-6.62%)
Sep 16, 2008 45.61 48.64 43.11 48.64 1,161,422 +2.81(+6.13%)
Sep 15, 2008 45.93 47.88 45.45 45.83 1,115,931 -2.50(-5.17%)
Sep 12, 2008 48.52 49.01 47.65 48.33 0 -1.35(-2.72%)
Sep 11, 2008 48.45 50.22 47.52 49.68 697,540 +0.27(+0.55%)
Sep 10, 2008 48.95 50.08 47.34 49.41 715,814 +1.91(+4.02%)
Sep 09, 2008 51.55 52.65 47.29 47.50 917,703 -4.52(-8.69%)
Sep 08, 2008 52.78 55.08 50.40 52.02 1,110,135 +1.04(+2.04%)
Sep 05, 2008 49.15 51.08 49.00 50.98 0 +1.46(+2.95%)
Sep 04, 2008 51.70 51.76 49.39 49.52 1,024,132 -2.33(-4.49%)
Sep 03, 2008 50.44 52.65 50.23 51.85 1,335,657 +1.38(+2.73%)
Sep 02, 2008 50.37 51.31 49.60 50.47 641,089 +0.67(+1.35%)
Aug 29, 2008 49.00 50.41 48.46 49.80 0 +0.75(+1.53%)
Aug 28, 2008 47.62 49.09 47.52 49.05 536,325 +1.73(+3.66%)
Aug 27, 2008 47.21 47.63 46.43 47.32 505,867 +0.17(+0.36%)
Aug 26, 2008 47.05 47.77 46.36 47.15 594,719 +0.38(+0.81%)
Aug 25, 2008 48.69 48.91 46.30 46.77 631,169 -2.25(-4.59%)
Aug 22, 2008 48.15 49.07 47.21 49.02 0 +1.50(+3.16%)
Aug 21, 2008 46.88 47.86 46.24 47.52 376,851 +0.30(+0.64%)
Aug 20, 2008 47.27 47.78 46.13 47.22 347,732 +0.22(+0.47%)
Aug 19, 2008 48.93 48.93 46.90 47.00 536,303 -2.14(-4.35%)
Aug 18, 2008 49.65 50.39 48.89 49.14 624,222 -0.34(-0.69%)
Aug 15, 2008 50.19 50.60 48.55 49.48 0 -0.38(-0.76%)
Aug 14, 2008 48.52 50.39 48.27 49.86 342,884 +0.99(+2.03%)
Aug 13, 2008 49.59 49.94 48.00 48.87 400,190 -0.79(-1.59%)
Aug 12, 2008 50.68 51.57 49.56 49.66 555,436 -1.30(-2.55%)
Aug 11, 2008 50.92 53.04 50.29 50.96 572,561 +0.02(+0.04%)
Aug 08, 2008 48.36 51.08 48.10 50.94 604,556 +2.57(+5.31%)
Aug 07, 2008 47.84 49.87 47.57 48.37 934,113 -0.03(-0.06%)
Aug 06, 2008 48.61 49.06 47.21 48.40 410,791 -0.53(-1.08%)
Aug 05, 2008 46.60 49.02 46.23 48.93 586,985 +2.33(+5.00%)
Aug 04, 2008 48.03 48.67 45.32 46.60 742,972 -2.39(-4.88%)
Aug 01, 2008 48.39 49.79 47.28 48.99 953,655 +1.35(+2.83%)
Jul 31, 2008 46.50 48.93 46.50 47.64 1,640,767 -0.61(-1.26%)
Jul 30, 2008 52.91 54.65 47.02 48.25 3,354,645 -8.48(-14.95%)
Jul 29, 2008 56.73 56.97 52.48 56.73 739,846 +3.87(+7.32%)
Jul 28, 2008 55.91 56.44 52.64 52.86 812,383 -3.17(-5.66%)
Jul 25, 2008 57.42 57.98 55.48 56.03 691,998 -1.56(-2.71%)
Jul 24, 2008 63.21 63.21 57.03 57.59 673,954 -5.25(-8.35%)
Jul 23, 2008 59.70 63.33 57.86 62.84 812,680 +3.08(+5.15%)
Jul 22, 2008 57.09 60.00 55.93 59.76 751,528 +2.81(+4.93%)
Jul 21, 2008 58.83 59.35 56.34 56.95 507,924 -1.81(-3.08%)
Jul 18, 2008 58.61 59.18 56.59 58.76 520,758 +0.26(+0.44%)
Jul 17, 2008 58.24 60.50 57.33 58.50 711,769 +0.80(+1.39%)
Jul 16, 2008 53.71 58.03 53.27 57.70 1,055,077 +4.26(+7.97%)
Jul 15, 2008 54.02 55.55 52.32 53.44 1,218,603 -1.47(-2.68%)
Jul 14, 2008 59.02 59.95 53.55 54.91 1,031,607 -3.45(-5.91%)
Jul 11, 2008 57.08 59.98 56.70 58.36 692,017 +0.09(+0.15%)
Jul 10, 2008 58.69 59.78 57.22 58.27 764,240 +0.03(+0.05%)
Jul 09, 2008 62.74 63.00 58.03 58.24 784,001 -4.62(-7.35%)
Jul 08, 2008 60.12 62.91 58.35 62.86 788,899 +2.23(+3.68%)
Jul 07, 2008 60.00 61.63 59.41 60.63 848,604 +1.02(+1.71%)
Jul 04, 2008 59.03 60.51 59.00 59.61 264,113 +0.00(+0.00%)
Jul 03, 2008 59.03 60.51 59.00 59.61 264,113 +0.38(+0.64%)
Jul 02, 2008 62.35 62.43 59.23 59.23 620,487 -2.88(-4.64%)
Jul 01, 2008 59.75 62.32 59.47 62.11 722,118 +1.92(+3.19%)
Jun 30, 2008 60.42 61.79 59.42 60.19 547,359 +0.28(+0.47%)
Jun 27, 2008 61.66 61.82 59.37 59.91 892,274 -1.75(-2.84%)
Jun 26, 2008 62.42 62.78 61.21 61.66 589,259 -1.34(-2.13%)
Jun 25, 2008 63.01 64.37 62.51 63.00 435,558 +0.12(+0.19%)
Jun 24, 2008 61.74 64.33 61.04 62.88 578,664 +0.98(+1.58%)
Jun 23, 2008 62.91 64.00 61.90 61.90 402,478 -0.27(-0.43%)
Jun 20, 2008 63.58 63.58 61.70 62.17 530,442 -1.84(-2.87%)
Jun 19, 2008 63.65 64.20 62.21 64.01 571,102 -0.07(-0.11%)
Jun 18, 2008 65.92 66.36 63.00 64.08 533,820 -2.13(-3.22%)
Jun 17, 2008 67.43 68.86 66.04 66.21 434,744 -0.87(-1.30%)
Jun 16, 2008 65.95 67.38 65.58 67.08 404,969 +1.14(+1.73%)
Jun 13, 2008 65.61 66.69 64.70 65.94 579,081 +0.77(+1.18%)
Jun 12, 2008 65.98 66.88 65.03 65.17 578,839 +0.06(+0.09%)
Jun 11, 2008 66.22 66.79 65.10 65.11 492,716 -1.28(-1.93%)
Jun 10, 2008 66.54 67.62 65.01 66.39 559,417 -0.94(-1.40%)
Jun 09, 2008 68.88 69.05 66.56 67.33 433,477 -0.79(-1.16%)
Jun 06, 2008 69.56 70.10 67.83 68.12 521,060 -2.64(-3.73%)
Jun 05, 2008 69.13 70.76 68.45 70.76 334,267 +1.92(+2.79%)
Jun 04, 2008 68.90 69.43 67.76 68.84 317,231 -0.06(-0.09%)
Jun 03, 2008 69.72 69.72 68.10 68.90 593,358 -0.36(-0.52%)
Jun 02, 2008 70.15 70.25 67.78 69.26 483,917 -1.28(-1.81%)
May 30, 2008 68.90 70.70 68.27 70.54 654,629 +1.65(+2.40%)
May 29, 2008 68.75 69.66 67.81 68.89 484,184 -0.05(-0.07%)
May 28, 2008 69.45 69.57 68.02 68.94 574,615 -0.05(-0.07%)
May 27, 2008 66.45 69.19 66.28 68.99 956,055 +2.93(+4.44%)
May 26, 2008 67.07 67.07 65.83 66.06 0 +0.00(+0.00%)
May 23, 2008 67.07 67.07 65.83 66.06 643,481 -0.95(-1.42%)
May 22, 2008 68.00 68.17 66.66 67.01 641,802 -0.92(-1.35%)
May 21, 2008 68.96 69.83 67.92 67.93 708,679 -1.31(-1.89%)
May 20, 2008 70.61 70.82 68.45 69.24 635,613 -1.55(-2.19%)
May 19, 2008 70.80 71.35 70.24 70.79 563,068 +0.16(+0.23%)
May 16, 2008 71.41 71.72 70.30 70.63 759,380 -0.10(-0.14%)
May 15, 2008 71.06 71.40 69.59 70.73 547,172 +0.19(+0.27%)
May 14, 2008 70.21 71.27 69.91 70.54 434,607 +0.53(+0.76%)
May 13, 2008 71.60 71.64 69.12 70.01 500,648 -1.47(-2.06%)
May 12, 2008 71.08 71.56 69.64 71.48 466,987 +1.04(+1.48%)
May 09, 2008 70.83 71.33 70.05 70.44 251,065 -0.32(-0.45%)
May 08, 2008 72.15 72.63 69.33 70.76 589,358 -0.66(-0.92%)
May 07, 2008 74.30 75.72 70.99 71.42 751,917 -3.33(-4.45%)
May 06, 2008 74.70 74.96 73.38 74.75 558,289 -0.51(-0.68%)
May 05, 2008 76.99 77.11 74.94 75.26 721,431 -1.39(-1.81%)
May 02, 2008 79.64 79.95 76.09 76.65 732,863 -2.23(-2.83%)
May 01, 2008 76.89 79.37 76.11 78.88 1,104,465 +1.27(+1.64%)
Apr 30, 2008 79.35 82.13 76.28 77.61 2,952,168 -10.09(-11.51%)
Apr 29, 2008 90.00 90.00 86.91 87.70 811,221 -2.49(-2.76%)
Apr 28, 2008 88.75 90.83 87.54 90.19 646,166 +2.02(+2.29%)
Apr 25, 2008 87.50 88.61 84.85 88.17 521,539 +1.05(+1.21%)
Apr 24, 2008 81.75 87.38 81.75 87.12 499,624 +4.18(+5.04%)
Apr 23, 2008 83.00 83.41 81.28 82.94 510,765 -0.32(-0.38%)
Apr 22, 2008 83.66 84.94 82.57 83.26 566,497 -0.57(-0.68%)
Apr 21, 2008 81.50 84.38 81.50 83.83 689,601 +1.69(+2.06%)
Apr 18, 2008 81.59 82.72 81.47 82.14 826,541 +1.88(+2.34%)
Apr 17, 2008 79.46 80.32 78.53 80.26 701,238 +0.73(+0.92%)
Apr 16, 2008 78.50 79.53 78.26 79.53 1,035,664 +1.60(+2.05%)
Apr 15, 2008 79.62 80.00 76.79 77.93 735,246 -1.39(-1.75%)
Apr 14, 2008 77.66 80.22 77.54 79.32 880,371 +0.77(+0.98%)
Apr 11, 2008 79.33 79.86 78.11 78.55 524,900 -1.78(-2.22%)
Apr 10, 2008 80.45 80.57 79.17 80.33 677,195 -0.16(-0.20%)
Apr 09, 2008 83.36 83.36 80.25 80.49 538,177 -2.87(-3.44%)
Apr 08, 2008 84.87 85.24 82.44 83.36 361,353 -2.10(-2.46%)
Apr 07, 2008 84.26 87.50 83.85 85.46 804,529 +2.54(+3.06%)
Apr 04, 2008 84.31 84.99 82.55 82.92 424,843 -1.54(-1.82%)
Apr 03, 2008 83.22 84.82 81.92 84.46 510,260 +0.65(+0.78%)
Apr 02, 2008 83.65 86.98 83.62 83.81 1,028,962 -0.17(-0.20%)
Apr 01, 2008 78.27 84.93 77.83 83.98 1,041,533 +6.64(+8.59%)
Mar 31, 2008 75.97 77.89 75.06 77.34 649,462 +1.36(+1.79%)
Mar 28, 2008 75.80 78.50 75.75 75.98 393,656 -0.04(-0.05%)
Mar 27, 2008 79.37 79.59 76.02 76.02 700,078 -3.18(-4.02%)
Mar 26, 2008 79.05 79.79 77.51 79.20 717,329 -0.82(-1.02%)
Mar 25, 2008 78.64 80.85 77.85 80.02 941,972 +1.62(+2.07%)
Mar 24, 2008 74.99 80.72 74.99 78.40 1,013,827 +3.70(+4.95%)
Mar 21, 2008 72.70 75.28 71.57 74.70 1,367,613 +0.00(+0.00%)
Mar 20, 2008 72.70 75.28 71.57 74.70 1,367,613 +3.13(+4.37%)
Mar 19, 2008 74.80 76.86 71.57 71.57 1,028,756 -4.92(-6.43%)
Mar 18, 2008 73.39 76.53 73.00 76.49 688,036 +4.24(+5.87%)
Mar 17, 2008 73.75 73.96 69.00 72.25 1,434,991 -3.27(-4.33%)
Mar 14, 2008 78.73 78.73 74.20 75.52 1,204,601 -2.40(-3.08%)
Mar 13, 2008 73.21 78.75 71.19 77.92 986,250 +3.94(+5.33%)
Mar 12, 2008 75.40 76.90 73.86 73.98 572,492 -1.85(-2.44%)
Mar 11, 2008 72.03 75.83 71.65 75.83 900,999 +5.57(+7.93%)
Mar 10, 2008 74.91 75.14 70.16 70.26 795,077 -4.39(-5.88%)
Mar 07, 2008 73.65 76.83 72.90 74.65 476,057 +0.54(+0.73%)
Mar 06, 2008 76.42 76.42 74.01 74.11 793,100 -3.23(-4.18%)
Mar 05, 2008 75.17 78.66 75.17 77.34 671,455 +1.58(+2.09%)
Mar 04, 2008 75.43 76.86 74.95 75.76 945,604 -0.84(-1.10%)
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.