Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 61.17 60.40 60.40 60.40 230,800 -0.93(-1.52%)
Dec 30, 2009 61.30 62.12 61.21 61.33 228,693 -0.24(-0.39%)
Dec 29, 2009 61.53 62.32 61.24 61.57 449,437 +0.31(+0.51%)
Dec 28, 2009 61.32 61.92 60.82 61.26 316,446 +0.13(+0.21%)
Dec 24, 2009 60.70 61.39 60.33 61.13 88,723 +0.53(+0.87%)
Dec 23, 2009 60.70 61.09 59.68 60.60 323,132 +0.10(+0.17%)
Dec 22, 2009 60.12 61.67 60.06 60.50 617,329 +0.46(+0.77%)
Dec 21, 2009 59.01 60.11 58.79 60.04 385,096 +1.66(+2.84%)
Dec 18, 2009 58.04 58.38 56.65 58.38 379,887 +0.76(+1.32%)
Dec 17, 2009 57.43 58.19 56.98 57.62 293,874 -0.34(-0.58%)
Dec 16, 2009 57.40 58.05 57.40 57.95 473,129 +0.70(+1.23%)
Dec 15, 2009 56.65 57.43 56.27 57.25 553,888 +0.60(+1.06%)
Dec 14, 2009 54.96 56.65 54.13 56.65 816,391 +2.65(+4.91%)
Dec 11, 2009 54.03 54.06 53.38 54.00 517,266 +0.33(+0.61%)
Dec 10, 2009 53.62 54.38 53.25 53.67 571,015 +0.50(+0.94%)
Dec 09, 2009 53.73 53.88 51.63 53.17 671,536 -0.83(-1.54%)
Dec 08, 2009 53.51 54.61 53.25 54.00 568,547 -0.07(-0.13%)
Dec 07, 2009 54.80 55.20 54.03 54.07 770,450 -0.84(-1.53%)
Dec 04, 2009 54.91 55.10 52.92 54.91 764,801 +1.48(+2.77%)
Dec 03, 2009 54.48 54.92 53.29 53.43 592,505 -0.99(-1.82%)
Dec 02, 2009 52.99 54.69 52.82 54.42 452,934 +1.49(+2.82%)
Dec 01, 2009 51.40 53.77 51.19 52.93 559,059 +2.06(+4.05%)
Nov 30, 2009 49.64 51.12 49.29 50.87 847,368 +1.26(+2.54%)
Nov 27, 2009 49.12 50.66 47.92 49.61 209,920 -1.73(-3.37%)
Nov 25, 2009 51.42 51.99 51.27 51.34 232,660 +0.03(+0.06%)
Nov 24, 2009 51.02 51.43 49.87 51.31 397,207 +0.38(+0.75%)
Nov 23, 2009 51.56 52.14 50.59 50.93 605,867 +0.01(+0.02%)
Nov 20, 2009 52.14 52.21 50.44 50.92 723,108 -1.80(-3.41%)
Nov 19, 2009 54.10 54.10 52.39 52.72 570,060 -1.60(-2.95%)
Nov 18, 2009 53.40 54.55 53.39 54.32 331,589 +0.33(+0.61%)
Nov 17, 2009 54.63 55.09 53.93 53.99 417,579 -0.86(-1.57%)
Nov 16, 2009 52.99 55.08 52.87 54.85 653,898 +2.35(+4.48%)
Nov 13, 2009 50.83 52.50 50.64 52.50 453,093 +1.38(+2.70%)
Nov 12, 2009 52.07 52.78 51.00 51.12 372,467 -1.04(-1.99%)
Nov 11, 2009 51.81 52.27 51.31 52.16 311,306 +1.10(+2.15%)
Nov 10, 2009 51.11 52.19 50.73 51.06 453,279 -0.45(-0.87%)
Nov 09, 2009 51.25 51.83 50.62 51.51 651,662 +1.23(+2.45%)
Nov 06, 2009 49.18 50.95 49.18 50.28 623,945 +0.15(+0.30%)
Nov 05, 2009 48.05 50.19 47.43 50.13 549,008 +3.08(+6.55%)
Nov 04, 2009 48.62 48.65 46.93 47.05 389,217 -0.88(-1.84%)
Nov 03, 2009 45.55 48.08 45.54 47.93 807,776 +1.33(+2.85%)
Nov 02, 2009 47.27 48.36 44.89 46.60 622,371 -0.25(-0.53%)
Oct 30, 2009 48.11 49.06 46.66 46.85 642,024 -1.43(-2.96%)
Oct 29, 2009 47.13 48.67 46.64 48.28 931,727 +1.57(+3.36%)
Oct 28, 2009 50.45 51.00 46.38 46.71 1,330,339 -3.88(-7.67%)
Oct 27, 2009 50.62 51.43 49.74 50.59 863,201 +0.08(+0.16%)
Oct 26, 2009 52.19 53.47 50.40 50.51 317,965 -1.51(-2.90%)
Oct 23, 2009 52.28 52.49 51.91 52.02 354,883 -1.35(-2.53%)
Oct 22, 2009 52.68 53.48 51.49 53.37 391,526 +0.80(+1.52%)
Oct 21, 2009 51.51 53.92 51.51 52.57 417,700 -0.25(-0.47%)
Oct 20, 2009 52.55 53.04 52.46 52.82 426,211 -0.10(-0.19%)
Oct 19, 2009 50.82 52.94 50.80 52.92 377,316 +1.99(+3.91%)
Oct 16, 2009 52.21 52.21 50.39 50.93 842,967 -2.09(-3.94%)
Oct 15, 2009 52.02 53.20 51.97 53.02 605,277 +0.30(+0.57%)
Oct 14, 2009 52.20 52.98 51.39 52.72 658,106 +1.58(+3.09%)
Oct 13, 2009 50.92 51.50 50.56 51.14 526,699 -0.16(-0.31%)
Oct 12, 2009 52.10 52.21 51.00 51.30 459,413 -0.27(-0.52%)
Oct 09, 2009 50.50 51.58 49.84 51.57 664,120 +0.93(+1.84%)
Oct 08, 2009 48.43 50.90 47.98 50.64 1,316,565 +2.94(+6.16%)
Oct 07, 2009 48.00 48.23 47.09 47.70 623,538 -0.36(-0.75%)
Oct 06, 2009 47.27 49.61 46.57 48.06 1,098,363 +0.87(+1.84%)
Oct 05, 2009 44.36 47.26 44.29 47.19 936,255 +3.32(+7.57%)
Oct 02, 2009 44.31 45.28 43.46 43.87 988,686 -1.04(-2.32%)
Oct 01, 2009 47.26 47.56 44.81 44.91 621,506 -2.46(-5.19%)
Sep 30, 2009 47.86 48.71 46.47 47.37 519,352 -0.17(-0.36%)
Sep 29, 2009 48.18 48.73 47.34 47.54 581,832 -0.40(-0.83%)
Sep 28, 2009 47.35 48.19 46.85 47.94 575,869 +1.07(+2.28%)
Sep 25, 2009 46.69 47.29 46.21 46.87 458,146 -0.24(-0.51%)
Sep 24, 2009 48.60 49.06 46.53 47.11 721,309 -1.39(-2.87%)
Sep 23, 2009 50.02 50.26 48.48 48.50 777,983 -1.49(-2.98%)
Sep 22, 2009 49.44 50.23 49.13 49.99 801,752 +1.07(+2.19%)
Sep 21, 2009 49.90 50.14 48.75 48.92 850,445 -1.65(-3.26%)
Sep 18, 2009 50.57 51.60 49.43 50.57 1,073,124 -0.69(-1.35%)
Sep 17, 2009 53.00 53.96 50.67 51.26 1,482,270 -0.99(-1.89%)
Sep 16, 2009 50.82 54.57 50.82 52.25 1,271,403 +1.55(+3.06%)
Sep 15, 2009 48.28 50.95 48.09 50.70 1,088,751 +2.75(+5.74%)
Sep 14, 2009 47.28 47.98 46.84 47.95 478,710 +0.35(+0.74%)
Sep 11, 2009 47.31 48.08 46.68 47.60 732,104 +0.41(+0.87%)
Sep 10, 2009 47.77 48.07 46.69 47.19 572,055 -0.76(-1.58%)
Sep 09, 2009 45.91 48.35 45.33 47.95 1,171,445 +1.79(+3.88%)
Sep 08, 2009 45.65 46.17 44.82 46.16 982,543 +0.98(+2.17%)
Sep 04, 2009 44.65 45.34 43.94 45.18 331,363 +0.37(+0.83%)
Sep 03, 2009 44.02 44.85 43.32 44.81 683,883 +1.06(+2.42%)
Sep 02, 2009 44.51 44.61 43.58 43.75 934,048 -0.70(-1.57%)
Sep 01, 2009 46.37 47.39 44.25 44.45 932,876 -2.43(-5.18%)
Aug 31, 2009 47.82 48.28 46.18 46.88 1,389,374 -1.68(-3.46%)
Aug 28, 2009 48.03 48.68 46.79 48.56 1,114,149 +1.07(+2.25%)
Aug 27, 2009 44.76 47.65 44.06 47.49 1,231,806 +2.43(+5.39%)
Aug 26, 2009 44.46 45.85 44.15 45.06 684,100 +0.57(+1.28%)
Aug 25, 2009 45.11 45.74 44.16 44.49 553,890 -0.11(-0.25%)
Aug 24, 2009 45.14 45.73 44.48 44.60 614,096 -0.44(-0.98%)
Aug 21, 2009 44.59 45.49 44.27 45.04 639,070 +0.98(+2.22%)
Aug 20, 2009 42.02 44.16 41.89 44.06 893,729 +2.12(+5.05%)
Aug 19, 2009 40.67 41.99 40.38 41.94 512,432 +0.16(+0.38%)
Aug 18, 2009 40.22 41.79 39.87 41.78 834,013 +1.73(+4.32%)
Aug 17, 2009 41.08 41.26 39.98 40.05 677,760 -1.97(-4.69%)
Aug 14, 2009 43.87 43.87 41.80 42.02 544,043 -1.39(-3.20%)
Aug 13, 2009 44.16 44.16 42.83 43.41 389,512 +0.09(+0.21%)
Aug 12, 2009 42.58 43.97 42.40 43.32 711,711 +0.87(+2.05%)
Aug 11, 2009 43.69 43.79 42.29 42.45 757,641 -1.61(-3.65%)
Aug 10, 2009 44.71 45.04 43.50 44.06 587,915 -0.99(-2.20%)
Aug 07, 2009 44.31 45.33 43.43 45.05 848,626 +2.02(+4.69%)
Aug 06, 2009 43.50 44.59 42.80 43.03 1,081,571 -0.16(-0.37%)
Aug 05, 2009 39.81 43.32 38.84 43.19 1,441,971 +3.36(+8.44%)
Aug 04, 2009 38.71 39.94 38.32 39.83 1,044,746 +0.79(+2.02%)
Aug 03, 2009 38.18 39.08 37.62 39.04 872,707 +1.08(+2.85%)
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%)
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.