Jones Lang Lasalle Inc (NY: JLL )

163.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.73 38.24 36.57 37.96 606,561 +1.15(+3.12%)
Jul 30, 2009 35.05 37.49 35.04 36.81 846,161 +1.13(+3.17%)
Jul 29, 2009 36.06 36.10 35.28 35.68 306,852 -0.60(-1.65%)
Jul 28, 2009 35.83 36.41 35.55 36.28 364,987 +0.31(+0.86%)
Jul 27, 2009 35.48 36.28 35.41 35.97 619,728 +0.52(+1.47%)
Jul 24, 2009 35.75 35.76 34.57 35.45 692 -0.48(-1.34%)
Jul 23, 2009 34.10 36.00 34.03 35.93 977,768 +1.62(+4.72%)
Jul 22, 2009 33.60 34.68 33.26 34.31 284,098 +0.38(+1.12%)
Jul 21, 2009 34.08 34.15 33.20 33.93 438,674 -0.06(-0.18%)
Jul 20, 2009 32.88 34.04 32.67 33.99 443,500 +1.26(+3.85%)
Jul 17, 2009 32.69 33.15 32.27 32.73 421,700 -0.02(-0.06%)
Jul 16, 2009 31.96 32.88 31.43 32.75 474,400 +0.69(+2.15%)
Jul 15, 2009 31.24 32.50 31.24 32.06 819,600 +1.18(+3.82%)
Jul 14, 2009 30.76 31.06 29.80 30.88 476,286 +0.05(+0.16%)
Jul 13, 2009 29.76 30.91 28.78 30.83 695,500 +1.28(+4.33%)
Jul 10, 2009 29.86 30.08 29.00 29.55 390,800 -0.47(-1.57%)
Jul 09, 2009 30.51 30.63 29.92 30.02 566,100 -0.08(-0.27%)
Jul 08, 2009 30.40 30.77 29.03 30.10 1,000,000 -0.32(-1.05%)
Jul 07, 2009 32.16 32.16 30.38 30.42 813,300 -1.81(-5.62%)
Jul 06, 2009 32.36 32.79 31.70 32.23 816,748 -0.27(-0.83%)
Jul 02, 2009 32.93 33.40 32.43 32.50 1,258,647 -0.81(-2.43%)
Jul 01, 2009 32.92 33.52 32.74 33.31 1,127,428 +0.58(+1.77%)
Jun 30, 2009 32.93 33.12 32.35 32.73 742,217 -0.12(-0.37%)
Jun 29, 2009 32.89 33.02 31.87 32.85 526,206 -0.11(-0.33%)
Jun 26, 2009 32.67 33.46 32.51 32.96 893,573 -0.04(-0.12%)
Jun 25, 2009 32.47 33.03 32.43 33.00 727,975 +0.63(+1.95%)
Jun 24, 2009 32.00 33.00 31.76 32.37 716,580 +0.82(+2.60%)
Jun 23, 2009 31.35 31.95 30.83 31.55 657,104 +0.29(+0.93%)
Jun 22, 2009 32.36 32.36 31.18 31.26 1,178,699 -1.37(-4.20%)
Jun 19, 2009 31.40 32.72 31.38 32.63 1,548,720 +1.43(+4.58%)
Jun 18, 2009 31.09 31.51 30.48 31.20 1,368,688 -0.13(-0.41%)
Jun 17, 2009 32.08 32.08 30.07 31.33 1,450,073 -0.92(-2.85%)
Jun 16, 2009 33.83 34.46 31.85 32.25 1,063,173 -2.34(-6.76%)
Jun 15, 2009 34.36 34.74 33.39 34.59 1,631,622 -0.05(-0.14%)
Jun 12, 2009 34.08 34.70 33.82 34.64 1,866,458 +0.47(+1.38%)
Jun 11, 2009 35.72 35.84 34.02 34.17 7,774,723 -1.49(-4.18%)
Jun 10, 2009 36.42 37.34 35.57 35.66 1,809,408 -1.91(-5.08%)
Jun 09, 2009 37.75 38.01 37.29 37.57 711,338 -0.26(-0.69%)
Jun 08, 2009 37.22 38.31 36.97 37.83 692,872 +0.16(+0.42%)
Jun 05, 2009 39.17 39.60 37.27 37.67 1,181,505 -1.17(-3.01%)
Jun 04, 2009 38.52 38.93 37.08 38.84 1,052,245 +0.73(+1.92%)
Jun 03, 2009 38.76 38.86 36.83 38.11 734,508 -1.02(-2.61%)
Jun 02, 2009 39.05 39.32 37.71 39.13 938,686 +0.44(+1.14%)
Jun 01, 2009 35.77 39.01 35.65 38.69 1,558,689 +3.64(+10.39%)
May 29, 2009 34.39 35.30 33.88 35.05 904,146 +0.92(+2.70%)
May 28, 2009 34.43 35.43 33.03 34.13 1,044,900 -0.18(-0.52%)
May 27, 2009 35.90 36.50 34.28 34.31 1,098,672 -1.44(-4.03%)
May 26, 2009 34.08 35.94 33.28 35.75 1,210,715 +1.47(+4.29%)
May 22, 2009 35.31 36.00 34.10 34.28 1,029,036 -1.06(-3.00%)
May 21, 2009 34.91 35.96 34.13 35.34 955,958 -0.11(-0.31%)
May 20, 2009 37.68 39.04 35.29 35.45 1,238,977 -1.92(-5.14%)
May 19, 2009 36.23 38.16 35.41 37.37 1,472,022 +0.91(+2.50%)
May 18, 2009 33.77 36.60 33.77 36.46 1,769,523 +3.22(+9.69%)
May 15, 2009 33.74 34.81 32.78 33.24 1,181,747 -0.61(-1.80%)
May 14, 2009 31.94 34.62 31.59 33.85 1,297,472 +1.99(+6.25%)
May 13, 2009 33.02 33.65 31.51 31.86 1,048,655 -2.74(-7.92%)
May 12, 2009 35.67 36.39 32.98 34.60 1,106,760 -1.00(-2.81%)
May 11, 2009 36.39 37.01 35.00 35.60 1,244,807 -2.16(-5.72%)
May 08, 2009 37.27 37.76 34.66 37.76 1,597,829 +0.89(+2.41%)
May 07, 2009 39.49 40.00 36.36 36.87 1,670,857 -2.33(-5.94%)
May 06, 2009 36.30 39.31 36.22 39.20 1,632,941 +3.39(+9.47%)
May 05, 2009 34.42 36.20 34.40 35.81 958,868 +0.61(+1.73%)
May 04, 2009 33.79 35.48 33.78 35.20 1,417,221 +3.98(+12.75%)
May 01, 2009 32.23 32.34 30.90 31.22 1,037,629 -1.05(-3.25%)
Apr 30, 2009 31.40 34.09 31.40 32.27 1,360,019 +0.93(+2.97%)
Apr 29, 2009 31.24 32.07 30.03 31.34 2,012,433 -1.42(-4.33%)
Apr 28, 2009 31.92 33.52 31.23 32.76 1,072,238 +0.20(+0.61%)
Apr 27, 2009 33.89 34.16 31.93 32.56 1,633,691 -2.04(-5.90%)
Apr 24, 2009 31.43 35.13 30.94 34.60 1,699,868 +3.29(+10.51%)
Apr 23, 2009 30.84 31.38 29.53 31.31 1,559,400 +1.33(+4.44%)
Apr 22, 2009 28.53 30.95 28.15 29.98 2,175,017 +0.99(+3.41%)
Apr 21, 2009 26.08 29.02 25.72 28.99 1,485,516 +2.42(+9.11%)
Apr 20, 2009 29.14 29.15 26.51 26.57 1,299,942 -3.39(-11.32%)
Apr 17, 2009 28.54 30.52 28.54 29.96 1,263,356 +0.68(+2.32%)
Apr 16, 2009 28.47 30.07 27.58 29.28 1,223,352 +0.88(+3.10%)
Apr 15, 2009 27.87 28.79 27.18 28.40 1,545,288 +0.34(+1.21%)
Apr 14, 2009 30.46 30.64 28.05 28.06 1,428,815 -2.83(-9.16%)
Apr 13, 2009 30.50 31.34 29.12 30.89 980,696 +0.09(+0.29%)
Apr 09, 2009 28.38 30.82 28.29 30.80 1,368,064 +3.58(+13.15%)
Apr 08, 2009 27.44 28.13 26.61 27.22 927,014 +0.30(+1.11%)
Apr 07, 2009 27.54 27.54 26.86 26.92 1,160,900 -1.41(-4.98%)
Apr 06, 2009 28.10 28.69 27.01 28.33 916,202 -0.28(-0.98%)
Apr 03, 2009 26.73 28.61 25.92 28.61 1,139,669 +1.76(+6.55%)
Apr 02, 2009 25.21 27.06 24.76 26.85 1,559,312 +2.28(+9.28%)
Apr 01, 2009 22.58 24.77 22.24 24.57 1,156,118 +1.31(+5.63%)
Mar 31, 2009 23.33 23.89 22.88 23.26 1,242,868 +0.24(+1.04%)
Mar 30, 2009 23.73 23.89 22.88 23.02 726,733 -3.32(-12.60%)
Mar 26, 2009 25.32 26.34 25.32 26.34 1,221,625 +0.69(+2.69%)
Mar 25, 2009 23.86 26.03 23.64 25.65 1,503,714 +2.17(+9.24%)
Mar 24, 2009 23.17 24.28 22.61 23.48 1,433,068 -0.22(-0.93%)
Mar 23, 2009 21.81 23.70 21.80 23.70 1,401,492 +3.87(+19.52%)
Mar 20, 2009 20.94 21.13 19.83 19.83 971,898 -1.08(-5.16%)
Mar 19, 2009 21.50 21.89 20.68 20.91 1,109,337 -0.39(-1.83%)
Mar 18, 2009 19.52 21.30 19.10 21.30 1,044,736 +1.62(+8.23%)
Mar 17, 2009 18.81 19.68 18.26 19.68 811,740 +0.81(+4.29%)
Mar 16, 2009 20.16 20.43 18.84 18.87 969,845 -0.97(-4.89%)
Mar 13, 2009 20.53 20.53 18.87 19.84 0 -0.37(-1.83%)
Mar 12, 2009 18.54 20.28 18.21 20.21 1,040,936 +1.53(+8.19%)
Mar 11, 2009 19.26 19.47 18.20 18.68 916,400 -0.28(-1.48%)
Mar 10, 2009 17.26 19.01 17.00 18.96 1,485,595 +2.02(+11.92%)
Mar 09, 2009 16.77 17.65 16.60 16.94 871,159 -0.05(-0.29%)
Mar 06, 2009 17.01 17.82 15.98 16.99 0 -0.18(-1.05%)
Mar 05, 2009 18.11 18.67 17.08 17.17 956,854 -1.60(-8.52%)
Mar 04, 2009 18.04 19.09 17.70 18.77 907,572 +0.54(+2.96%)
Mar 02, 2009 19.45 19.73 18.11 18.23 1,262,243 -1.69(-8.48%)
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%)
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.