Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Lang Lasalle Inc (NY: JLL )

190.28 -0.86 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 47.39 48.80 47.05 48.56 887,678 +1.20(+2.54%)
Nov 27, 2009 46.89 48.36 45.74 47.36 219,906 -1.65(-3.37%)
Nov 25, 2009 49.09 49.63 48.94 49.01 243,727 +0.03(+0.06%)
Nov 24, 2009 48.70 49.09 47.61 48.98 416,102 +0.36(+0.75%)
Nov 23, 2009 49.22 49.77 48.29 48.62 634,688 +0.01(+0.02%)
Nov 20, 2009 49.77 49.84 48.15 48.61 757,507 -1.72(-3.41%)
Nov 19, 2009 51.64 51.64 50.01 50.33 597,178 -1.53(-2.95%)
Nov 18, 2009 50.98 52.07 50.97 51.85 347,363 +0.31(+0.61%)
Nov 17, 2009 52.15 52.59 51.48 51.54 437,443 -0.82(-1.57%)
Nov 16, 2009 50.58 52.58 50.47 52.36 685,004 +2.24(+4.48%)
Nov 13, 2009 48.52 50.12 48.34 50.12 474,647 +1.32(+2.70%)
Nov 12, 2009 49.71 50.38 48.68 48.80 390,185 -0.99(-1.99%)
Nov 11, 2009 49.46 49.90 48.98 49.79 326,115 +1.05(+2.15%)
Nov 10, 2009 48.79 49.82 48.43 48.74 474,842 -0.43(-0.87%)
Nov 09, 2009 48.92 49.48 48.32 49.17 682,662 +1.17(+2.45%)
Nov 06, 2009 46.95 48.64 46.95 48.00 653,626 +0.14(+0.30%)
Nov 05, 2009 45.87 47.91 45.28 47.85 575,125 +2.94(+6.55%)
Nov 04, 2009 46.41 46.44 44.80 44.91 407,732 -0.84(-1.84%)
Nov 03, 2009 43.48 45.90 43.47 45.75 846,202 +1.27(+2.85%)
Nov 02, 2009 45.12 46.16 42.85 44.48 651,978 -0.24(-0.53%)
Oct 30, 2009 45.93 46.83 44.54 44.72 672,565 -1.37(-2.96%)
Oct 29, 2009 44.99 46.46 44.52 46.09 976,050 +1.50(+3.36%)
Oct 28, 2009 48.16 48.68 44.27 44.59 1,393,625 -3.70(-7.67%)
Oct 27, 2009 48.32 49.09 47.48 48.29 904,264 +0.08(+0.16%)
Oct 26, 2009 49.82 51.04 48.11 48.22 333,091 -1.44(-2.90%)
Oct 23, 2009 49.91 50.11 49.56 49.66 371,765 -1.29(-2.53%)
Oct 22, 2009 50.29 51.05 49.15 50.95 410,151 +0.76(+1.52%)
Oct 21, 2009 49.17 51.47 49.17 50.18 437,570 -0.24(-0.47%)
Oct 20, 2009 50.16 50.63 50.08 50.42 446,486 -0.10(-0.19%)
Oct 19, 2009 48.51 50.54 48.49 50.52 395,265 +1.90(+3.91%)
Oct 16, 2009 49.84 49.84 48.10 48.62 883,068 -2.00(-3.94%)
Oct 15, 2009 49.66 50.78 49.61 50.61 634,070 +0.29(+0.57%)
Oct 14, 2009 49.83 50.57 49.06 50.33 689,412 +1.51(+3.09%)
Oct 13, 2009 48.61 49.16 48.26 48.82 551,754 -0.15(-0.31%)
Oct 12, 2009 49.73 49.84 48.68 48.97 481,267 -0.26(-0.52%)
Oct 09, 2009 48.21 49.24 47.58 49.23 695,713 +0.89(+1.84%)
Oct 08, 2009 46.23 48.59 45.80 48.34 1,379,195 +2.81(+6.16%)
Oct 07, 2009 45.82 46.04 44.95 45.53 653,200 -0.34(-0.75%)
Oct 06, 2009 45.12 47.36 44.46 45.88 1,150,613 +0.83(+1.84%)
Oct 05, 2009 42.35 45.11 42.28 45.05 980,793 +3.17(+7.57%)
Oct 02, 2009 42.30 43.22 41.49 41.88 1,035,719 -0.99(-2.32%)
Oct 01, 2009 45.12 45.40 42.78 42.87 651,071 -2.35(-5.19%)
Sep 30, 2009 45.69 46.50 44.36 45.22 544,058 -0.16(-0.36%)
Sep 29, 2009 45.99 46.52 45.19 45.38 609,510 -0.38(-0.83%)
Sep 28, 2009 45.20 46.00 44.72 45.76 603,263 +1.02(+2.28%)
Sep 25, 2009 44.57 45.14 44.11 44.74 479,940 -0.23(-0.51%)
Sep 24, 2009 46.39 46.83 44.42 44.97 755,622 -1.33(-2.87%)
Sep 23, 2009 47.75 47.98 46.28 46.30 814,992 -1.42(-2.98%)
Sep 22, 2009 47.19 47.95 46.90 47.72 839,892 +1.02(+2.19%)
Sep 21, 2009 47.63 47.86 46.54 46.70 890,901 -1.58(-3.26%)
Sep 18, 2009 48.27 49.26 47.19 48.27 1,124,173 -0.66(-1.35%)
Sep 17, 2009 50.59 51.51 48.37 48.93 1,552,783 -0.95(-1.89%)
Sep 16, 2009 48.51 52.09 48.51 49.88 1,331,885 +1.48(+3.06%)
Sep 15, 2009 46.09 48.64 45.91 48.40 1,140,544 +2.63(+5.74%)
Sep 14, 2009 45.13 45.80 44.71 45.77 501,482 +0.33(+0.74%)
Sep 11, 2009 45.16 45.90 44.56 45.44 766,931 +0.39(+0.87%)
Sep 10, 2009 45.60 45.89 44.57 45.05 599,268 -0.73(-1.58%)
Sep 09, 2009 43.83 46.15 43.27 45.77 1,227,172 +1.71(+3.88%)
Sep 08, 2009 43.58 44.07 42.78 44.06 1,029,283 +0.94(+2.17%)
Sep 04, 2009 42.62 43.28 41.94 43.13 347,126 +0.35(+0.83%)
Sep 03, 2009 42.02 42.81 41.35 42.78 716,416 +1.01(+2.42%)
Sep 02, 2009 42.49 42.58 41.60 41.76 978,481 -0.67(-1.57%)
Sep 01, 2009 44.26 45.24 42.24 42.43 977,254 -2.32(-5.18%)
Aug 31, 2009 45.65 46.09 44.08 44.75 1,455,468 -1.60(-3.46%)
Aug 28, 2009 45.85 46.47 44.67 46.35 1,167,150 +1.02(+2.25%)
Aug 27, 2009 42.73 45.49 42.06 45.33 1,290,404 +2.32(+5.39%)
Aug 26, 2009 42.44 43.77 42.15 43.01 716,643 +0.54(+1.28%)
Aug 25, 2009 43.06 43.66 42.15 42.47 580,239 -0.10(-0.25%)
Aug 24, 2009 43.09 43.65 42.46 42.57 643,309 -0.42(-0.98%)
Aug 21, 2009 42.57 43.42 42.26 42.99 669,471 +0.94(+2.22%)
Aug 20, 2009 40.11 42.15 39.99 42.06 936,244 +2.02(+5.05%)
Aug 19, 2009 38.82 40.08 38.55 40.04 536,809 +0.15(+0.38%)
Aug 18, 2009 38.39 39.89 38.06 39.88 873,688 +1.65(+4.32%)
Aug 17, 2009 39.21 39.39 38.16 38.23 710,001 -1.88(-4.69%)
Aug 14, 2009 41.88 41.88 39.90 40.11 569,923 -1.33(-3.20%)
Aug 13, 2009 42.15 42.15 40.88 41.44 408,041 +0.09(+0.21%)
Aug 12, 2009 40.65 41.97 40.47 41.35 745,568 +0.83(+2.05%)
Aug 11, 2009 41.71 41.80 40.37 40.52 793,683 -1.54(-3.65%)
Aug 10, 2009 42.68 42.99 41.52 42.06 615,882 -0.95(-2.20%)
Aug 07, 2009 42.30 43.27 41.46 43.00 888,996 +1.93(+4.69%)
Aug 06, 2009 41.52 42.57 40.86 41.08 1,133,022 -0.15(-0.37%)
Aug 05, 2009 38.00 41.35 37.08 41.23 1,510,567 +3.21(+8.44%)
Aug 04, 2009 36.95 38.13 36.58 38.02 1,094,446 +0.75(+2.02%)
Aug 03, 2009 36.45 37.31 35.91 37.27 914,222 +1.03(+2.85%)
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 35.14 886,414 +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 8,144,577 -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 1,542,048 +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 1,159,410 -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 1,710,622 +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 1,484,640 +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 2,108,167 -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 1,780,733 +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 1,556,184 +2.31(+9.11%)
Apr 20, 2009 27.82 27.83 25.31 25.36 1,361,782 -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 1,027,349 +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 1,211,116 +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 1,256,567 +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 1,317,787 +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 24.18 425,381 +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 1,097,507 +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 25.81 853,516 +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 25.12 950,364 -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 25.79 756,931 +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 1,041,840 +1.49(+7.94%)
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.