Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.70 46.60 44.33 44.51 675,843 -1.36(-2.96%)
Oct 29, 2009 44.77 46.23 44.31 45.86 980,807 +1.49(+3.36%)
Oct 28, 2009 47.93 48.45 44.06 44.37 1,400,417 -3.69(-7.67%)
Oct 27, 2009 48.09 48.86 47.25 48.06 908,671 +0.08(+0.16%)
Oct 26, 2009 49.58 50.79 47.88 47.98 334,714 -1.43(-2.90%)
Oct 23, 2009 49.66 49.86 49.31 49.42 373,577 -1.28(-2.53%)
Oct 22, 2009 50.04 50.80 48.91 50.70 412,150 +0.76(+1.52%)
Oct 21, 2009 48.93 51.22 48.93 49.94 439,703 -0.24(-0.47%)
Oct 20, 2009 49.92 50.39 49.83 50.18 448,662 -0.09(-0.19%)
Oct 19, 2009 48.28 50.29 48.26 50.27 397,191 +1.89(+3.91%)
Oct 16, 2009 49.60 49.60 47.87 48.38 887,371 -1.99(-3.94%)
Oct 15, 2009 49.42 50.54 49.37 50.37 637,161 +0.28(+0.57%)
Oct 14, 2009 49.59 50.33 48.82 50.08 692,772 +1.50(+3.09%)
Oct 13, 2009 48.37 48.92 48.03 48.58 554,443 -0.15(-0.31%)
Oct 12, 2009 49.49 49.60 48.45 48.73 483,613 -0.26(-0.52%)
Oct 09, 2009 47.97 49.00 47.35 48.99 699,103 +0.88(+1.84%)
Oct 08, 2009 46.01 48.35 45.58 48.11 1,385,917 +2.79(+6.16%)
Oct 07, 2009 45.60 45.82 44.73 45.31 656,383 -0.34(-0.75%)
Oct 06, 2009 44.90 47.13 44.24 45.66 1,156,221 +0.83(+1.84%)
Oct 05, 2009 42.14 44.90 42.07 44.83 985,573 +3.15(+7.57%)
Oct 02, 2009 42.09 43.01 41.29 41.67 1,040,766 -0.99(-2.32%)
Oct 01, 2009 44.90 45.18 42.57 42.66 654,244 -2.34(-5.19%)
Sep 30, 2009 45.47 46.27 44.14 45.00 546,709 -0.16(-0.36%)
Sep 29, 2009 45.77 46.29 44.97 45.16 612,481 -0.38(-0.83%)
Sep 28, 2009 44.98 45.78 44.51 45.54 606,203 +1.02(+2.28%)
Sep 25, 2009 44.35 44.92 43.90 44.52 482,279 -0.23(-0.51%)
Sep 24, 2009 46.17 46.60 44.20 44.75 759,305 -1.32(-2.87%)
Sep 23, 2009 47.52 47.74 46.05 46.07 818,964 -1.42(-2.98%)
Sep 22, 2009 46.97 47.72 46.67 47.49 843,985 +1.02(+2.19%)
Sep 21, 2009 47.40 47.63 46.31 46.47 895,243 -1.57(-3.26%)
Sep 18, 2009 48.04 49.02 46.96 48.04 1,129,652 -0.66(-1.35%)
Sep 17, 2009 50.35 51.26 48.13 48.69 1,560,351 -0.94(-1.89%)
Sep 16, 2009 48.28 51.84 48.28 49.64 1,338,376 +1.47(+3.06%)
Sep 15, 2009 45.86 48.40 45.68 48.16 1,146,102 +2.61(+5.74%)
Sep 14, 2009 44.91 45.58 44.50 45.55 503,926 +0.33(+0.74%)
Sep 11, 2009 44.94 45.68 44.34 45.22 770,668 +0.39(+0.87%)
Sep 10, 2009 45.38 45.66 44.35 44.83 602,189 -0.72(-1.58%)
Sep 09, 2009 43.61 45.93 43.06 45.55 1,233,152 +1.70(+3.88%)
Sep 08, 2009 43.37 43.86 42.58 43.85 1,034,300 +0.93(+2.17%)
Sep 04, 2009 42.42 43.07 41.74 42.92 348,818 +0.35(+0.83%)
Sep 03, 2009 41.82 42.61 41.15 42.57 719,907 +1.01(+2.42%)
Sep 02, 2009 42.28 42.38 41.40 41.56 983,250 -0.67(-1.57%)
Sep 01, 2009 44.05 45.02 42.04 42.23 982,016 -2.31(-5.18%)
Aug 31, 2009 45.43 45.86 43.87 44.53 1,462,561 -1.60(-3.46%)
Aug 28, 2009 45.63 46.24 44.45 46.13 1,172,838 +1.02(+2.25%)
Aug 27, 2009 42.52 45.27 41.86 45.11 1,296,693 +2.31(+5.39%)
Aug 26, 2009 42.24 43.56 41.94 42.81 720,136 +0.54(+1.28%)
Aug 25, 2009 42.85 43.45 41.95 42.26 583,067 -0.10(-0.25%)
Aug 24, 2009 42.88 43.44 42.25 42.37 646,444 -0.42(-0.98%)
Aug 21, 2009 42.36 43.21 42.05 42.79 672,734 +0.93(+2.22%)
Aug 20, 2009 39.92 41.95 39.79 41.86 940,807 +2.01(+5.05%)
Aug 19, 2009 38.63 39.89 38.36 39.84 539,425 +0.15(+0.38%)
Aug 18, 2009 38.21 39.70 37.87 39.69 877,946 +1.64(+4.32%)
Aug 17, 2009 39.02 39.20 37.98 38.05 713,462 -1.87(-4.69%)
Aug 14, 2009 41.67 41.67 39.71 39.92 572,701 -1.32(-3.20%)
Aug 13, 2009 41.95 41.95 40.69 41.24 410,030 +0.09(+0.21%)
Aug 12, 2009 40.45 41.77 40.28 41.15 749,201 +0.83(+2.05%)
Aug 11, 2009 41.50 41.60 40.17 40.33 797,551 -1.53(-3.65%)
Aug 10, 2009 42.47 42.79 41.32 41.86 618,884 -0.94(-2.20%)
Aug 07, 2009 42.09 43.06 41.26 42.80 893,328 +1.92(+4.69%)
Aug 06, 2009 41.32 42.36 40.66 40.88 1,138,544 -0.15(-0.37%)
Aug 05, 2009 37.82 41.15 36.90 41.03 1,517,929 +3.19(+8.44%)
Aug 04, 2009 36.77 37.94 36.40 37.84 1,099,779 +0.75(+2.02%)
Aug 03, 2009 36.27 37.12 35.74 37.09 918,678 +1.03(+2.84%)
Jul 31, 2009 34.89 36.33 34.74 36.06 638,512 +1.09(+3.12%)
Jul 30, 2009 33.30 35.61 33.29 34.97 890,734 +1.07(+3.17%)
Jul 29, 2009 34.26 34.29 33.51 33.89 323,015 -0.57(-1.65%)
Jul 28, 2009 34.04 34.59 33.77 34.46 384,213 +0.29(+0.86%)
Jul 27, 2009 33.70 34.46 33.64 34.17 652,373 +0.49(+1.47%)
Jul 24, 2009 33.96 33.97 32.84 33.68 728 -0.46(-1.34%)
Jul 23, 2009 32.39 34.20 32.33 34.13 1,029,273 +1.54(+4.72%)
Jul 22, 2009 31.92 32.94 31.60 32.59 299,063 +0.36(+1.12%)
Jul 21, 2009 32.37 32.44 31.54 32.23 461,781 -0.06(-0.18%)
Jul 20, 2009 31.23 32.34 31.04 32.29 466,862 +1.20(+3.85%)
Jul 17, 2009 31.05 31.49 30.66 31.09 443,913 -0.02(-0.06%)
Jul 16, 2009 30.36 31.23 29.86 31.11 499,389 +0.66(+2.15%)
Jul 15, 2009 29.68 30.87 29.68 30.46 862,773 +1.12(+3.82%)
Jul 14, 2009 29.22 29.51 28.31 29.33 501,375 +0.05(+0.16%)
Jul 13, 2009 28.27 29.36 27.34 29.29 732,136 +1.22(+4.33%)
Jul 10, 2009 28.37 28.57 27.55 28.07 411,386 -0.45(-1.57%)
Jul 09, 2009 28.98 29.10 28.42 28.52 595,920 -0.08(-0.27%)
Jul 08, 2009 28.88 29.23 27.58 28.59 1,052,676 -0.30(-1.05%)
Jul 07, 2009 30.55 30.55 28.86 28.90 856,142 -1.72(-5.62%)
Jul 06, 2009 30.74 31.15 30.11 30.62 859,771 -0.26(-0.83%)
Jul 02, 2009 31.28 31.73 30.81 30.87 1,324,948 -0.77(-2.43%)
Jul 01, 2009 31.27 31.84 31.10 31.64 1,186,817 +0.55(+1.77%)
Jun 30, 2009 31.28 31.46 30.73 31.09 781,314 -0.11(-0.37%)
Jun 29, 2009 31.24 31.37 30.28 31.21 553,924 -0.10(-0.33%)
Jun 26, 2009 31.04 31.79 30.88 31.31 940,643 -0.04(-0.12%)
Jun 25, 2009 30.85 31.38 30.81 31.35 766,322 +0.60(+1.95%)
Jun 24, 2009 30.40 31.35 30.17 30.75 754,327 +0.78(+2.60%)
Jun 23, 2009 29.78 30.35 29.29 29.97 691,718 +0.28(+0.93%)
Jun 22, 2009 30.74 30.74 29.62 29.70 1,240,789 -1.30(-4.20%)
Jun 19, 2009 29.83 31.08 29.81 31.00 1,630,301 +1.36(+4.58%)
Jun 18, 2009 29.53 29.93 28.95 29.64 1,440,786 -0.12(-0.41%)
Jun 17, 2009 30.47 30.47 28.57 29.76 1,526,458 -0.87(-2.85%)
Jun 16, 2009 32.14 32.74 30.26 30.64 1,119,177 -2.22(-6.76%)
Jun 15, 2009 32.64 33.00 31.72 32.86 1,717,570 -0.05(-0.14%)
Jun 12, 2009 32.37 32.96 32.13 32.91 1,964,777 +0.45(+1.38%)
Jun 11, 2009 33.93 34.05 32.32 32.46 8,184,270 -1.42(-4.18%)
Jun 10, 2009 34.60 35.47 33.79 33.88 1,904,721 -1.81(-5.08%)
Jun 09, 2009 35.86 36.11 35.42 35.69 748,809 -0.25(-0.69%)
Jun 08, 2009 35.36 36.39 35.12 35.94 729,370 +0.15(+0.42%)
Jun 05, 2009 37.21 37.62 35.41 35.78 1,243,742 -1.11(-3.01%)
Jun 04, 2009 36.59 36.98 35.22 36.90 1,107,673 +0.69(+1.92%)
Jun 03, 2009 36.82 36.92 34.99 36.20 773,199 -0.97(-2.61%)
Jun 02, 2009 37.10 37.35 35.82 37.17 988,132 +0.42(+1.14%)
Jun 01, 2009 33.98 37.06 33.87 36.75 1,640,795 +3.46(+10.39%)
May 29, 2009 32.67 33.53 32.18 33.30 951,773 +0.87(+2.70%)
May 28, 2009 32.71 33.66 31.38 32.42 1,099,942 -0.17(-0.52%)
May 27, 2009 34.10 34.67 32.56 32.59 1,156,546 -1.37(-4.03%)
May 26, 2009 32.37 34.14 31.61 33.96 1,274,491 +1.40(+4.29%)
May 22, 2009 33.54 34.20 32.39 32.56 1,083,242 -1.01(-3.00%)
May 21, 2009 33.16 34.16 32.42 33.57 1,006,314 -0.10(-0.31%)
May 20, 2009 35.79 37.09 33.52 33.68 1,304,242 -1.82(-5.14%)
May 19, 2009 34.42 36.26 33.64 35.50 1,549,563 +0.86(+2.50%)
May 18, 2009 32.08 34.77 32.08 34.64 1,862,735 +3.06(+9.69%)
May 15, 2009 32.05 33.07 31.14 31.58 1,243,997 -0.58(-1.80%)
May 14, 2009 30.34 32.89 30.01 32.16 1,365,818 +1.89(+6.25%)
May 13, 2009 31.37 31.97 29.93 30.27 1,103,894 -2.51(-7.65%)
May 12, 2009 33.79 34.47 31.24 32.77 1,168,437 -0.95(-2.81%)
May 11, 2009 34.47 35.06 33.15 33.72 1,314,177 -2.05(-5.72%)
May 08, 2009 35.30 35.77 32.83 35.77 1,686,873 +0.84(+2.41%)
May 07, 2009 37.41 37.89 34.44 34.92 1,763,970 -2.21(-5.94%)
May 06, 2009 34.38 37.23 34.31 37.13 1,723,941 +3.21(+9.47%)
May 05, 2009 32.60 34.29 32.58 33.92 1,012,303 +0.58(+1.73%)
May 04, 2009 32.01 33.61 32.00 33.34 1,496,200 +3.77(+12.75%)
May 01, 2009 30.53 30.63 29.27 29.57 1,095,454 -0.99(-3.25%)
Apr 30, 2009 29.74 32.29 29.74 30.57 1,435,810 +0.88(+2.97%)
Apr 29, 2009 29.59 30.38 28.44 29.69 2,124,582 -1.34(-4.33%)
Apr 28, 2009 30.24 31.75 29.58 31.03 1,131,991 +0.19(+0.61%)
Apr 27, 2009 32.10 32.36 30.24 30.84 1,724,733 -1.93(-5.90%)
Apr 24, 2009 29.77 33.28 29.31 32.77 1,794,598 +3.12(+10.51%)
Apr 23, 2009 29.21 29.72 27.97 29.66 1,646,302 +1.26(+4.44%)
Apr 22, 2009 27.02 29.32 26.66 28.40 2,296,226 +0.94(+3.42%)
Apr 21, 2009 24.70 27.49 24.36 27.46 1,568,301 +2.29(+9.11%)
Apr 20, 2009 27.60 27.61 25.11 25.17 1,372,385 -3.21(-11.31%)
Apr 17, 2009 27.03 28.91 27.03 28.38 1,333,760 +0.64(+2.32%)
Apr 16, 2009 26.97 28.48 26.12 27.73 1,291,527 +0.83(+3.10%)
Apr 15, 2009 26.40 27.27 25.75 26.90 1,631,404 +0.32(+1.21%)
Apr 14, 2009 28.85 29.02 26.57 26.58 1,508,440 -2.68(-9.16%)
Apr 13, 2009 28.89 29.69 27.58 29.26 1,035,348 +0.09(+0.29%)
Apr 09, 2009 26.88 29.19 26.80 29.17 1,444,303 +3.39(+13.15%)
Apr 08, 2009 25.99 26.65 25.21 25.78 978,674 +0.28(+1.11%)
Apr 07, 2009 26.09 26.09 25.44 25.50 1,225,594 -1.34(-4.98%)
Apr 06, 2009 26.62 27.18 25.58 26.83 967,260 -0.27(-0.98%)
Apr 03, 2009 25.32 27.10 24.55 27.10 1,203,180 +1.67(+6.55%)
Apr 02, 2009 23.88 25.63 23.45 25.43 1,646,209 +2.16(+9.28%)
Apr 01, 2009 21.39 23.46 21.07 23.27 1,220,546 +1.24(+5.63%)
Mar 31, 2009 22.10 22.63 21.67 22.03 1,312,130 +0.23(+1.04%)
Mar 30, 2009 22.48 22.63 21.67 21.80 767,232 -3.14(-12.60%)
Mar 26, 2009 23.98 24.95 23.98 24.95 1,289,703 +0.65(+2.69%)
Mar 25, 2009 22.60 24.66 22.39 24.30 1,587,513 +2.06(+9.24%)
Mar 24, 2009 21.95 23.00 21.42 22.24 1,512,930 -0.21(-0.93%)
Mar 23, 2009 20.66 22.45 20.65 22.45 1,479,594 +3.67(+19.52%)
Mar 20, 2009 19.83 20.01 18.78 18.78 1,026,060 -1.02(-5.17%)
Mar 19, 2009 20.37 20.73 19.59 19.81 1,171,158 -0.37(-1.83%)
Mar 18, 2009 18.49 20.18 18.09 20.18 1,102,957 +1.53(+8.23%)
Mar 17, 2009 17.82 18.64 17.30 18.64 856,976 +0.77(+4.29%)
Mar 16, 2009 19.10 19.35 17.85 17.87 1,023,892 -0.92(-4.89%)
Mar 13, 2009 19.45 19.45 17.87 18.79 0 -0.35(-1.83%)
Mar 12, 2009 17.56 19.21 17.25 19.14 1,098,945 +1.45(+8.19%)
Mar 11, 2009 18.24 18.44 17.24 17.69 967,469 -0.27(-1.48%)
Mar 10, 2009 16.35 18.01 16.10 17.96 1,568,384 +1.91(+11.92%)
Mar 09, 2009 15.88 16.72 15.72 16.05 919,707 -0.05(-0.29%)
Mar 06, 2009 16.11 16.88 15.14 16.09 0 -0.17(-1.05%)
Mar 05, 2009 17.15 17.68 16.18 16.26 1,010,177 -1.52(-8.52%)
Mar 04, 2009 17.09 18.08 16.77 17.78 958,149 +0.51(+2.96%)
Mar 02, 2009 18.42 18.69 17.15 17.27 1,332,585 -1.60(-8.48%)
Feb 27, 2009 18.75 19.62 18.57 18.87 0 -0.38(-1.97%)
Feb 26, 2009 20.12 20.73 19.21 19.25 878,155 -0.60(-3.01%)
Feb 25, 2009 20.55 20.60 19.33 19.84 1,227,342 -0.96(-4.60%)
Feb 24, 2009 19.30 20.84 18.93 20.80 1,266,351 +1.72(+9.04%)
Feb 23, 2009 20.73 20.93 18.94 19.08 1,187,169 -1.39(-6.80%)
Feb 20, 2009 19.34 20.50 18.80 20.47 0 +0.46(+2.32%)
Feb 19, 2009 22.04 22.04 19.99 20.01 1,010,988 -1.68(-7.73%)
Feb 18, 2009 22.23 22.32 20.78 21.68 805,514 +0.03(+0.13%)
Feb 17, 2009 21.90 22.23 21.14 21.65 1,025,936 -1.02(-4.51%)
Feb 13, 2009 23.85 24.15 22.66 22.68 1,230,038 -1.30(-5.41%)
Feb 12, 2009 23.95 24.39 22.68 23.97 1,211,682 -0.54(-2.20%)
Feb 11, 2009 24.20 25.09 23.75 24.51 1,328,047 +0.90(+3.81%)
Feb 10, 2009 25.85 26.27 23.48 23.61 1,710,718 -2.55(-9.74%)
Feb 09, 2009 25.89 26.80 25.45 26.16 1,177,323 +0.26(+0.99%)
Feb 06, 2009 25.09 26.18 24.87 25.91 1,278,553 +1.09(+4.39%)
Feb 05, 2009 25.34 25.54 24.05 24.82 1,390,765 -0.66(-2.60%)
Feb 04, 2009 22.63 26.89 22.26 25.48 2,690,061 +3.79(+17.47%)
Feb 03, 2009 21.20 21.95 20.44 21.69 1,226,131 +0.71(+3.39%)
Feb 02, 2009 22.03 22.25 20.13 20.98 1,377,183 -1.38(-6.18%)
Jan 30, 2009 23.82 24.06 22.03 22.36 0 -1.08(-4.61%)
Jan 29, 2009 25.47 25.47 23.43 23.44 948,672 -2.46(-9.51%)
Jan 28, 2009 24.67 25.98 24.11 25.91 1,121,849 +2.18(+9.18%)
Jan 27, 2009 24.09 24.09 23.24 23.73 466,817 -0.27(-1.11%)
Jan 26, 2009 24.13 25.56 23.35 23.99 428,693 +0.02(+0.08%)
Jan 23, 2009 22.34 24.18 22.34 23.97 744,667 +0.61(+2.59%)
Jan 22, 2009 24.30 24.64 23.03 23.37 898,670 -1.46(-5.88%)
Jan 21, 2009 22.99 24.87 21.97 24.83 1,261,787 +2.58(+11.58%)
Jan 20, 2009 24.63 24.63 22.15 22.25 1,244,750 -2.78(-11.12%)
Jan 16, 2009 25.46 25.46 23.68 25.03 0 +0.74(+3.04%)
Jan 15, 2009 23.77 25.00 22.25 24.30 1,106,052 +0.42(+1.75%)
Jan 14, 2009 25.23 25.23 23.23 23.88 935,225 -1.73(-6.77%)
Jan 13, 2009 25.03 26.31 24.83 25.61 860,161 +0.40(+1.58%)
Jan 12, 2009 26.66 26.97 24.92 25.21 895,295 -1.58(-5.90%)
Jan 09, 2009 28.46 28.71 26.80 26.80 1,218,582 -1.70(-5.95%)
Jan 08, 2009 27.26 29.13 27.17 28.49 918,373 +1.07(+3.90%)
Jan 07, 2009 29.63 29.63 27.25 27.42 971,373 -2.55(-8.50%)
Jan 06, 2009 28.97 30.44 28.31 29.97 978,222 +1.22(+4.25%)
Jan 05, 2009 28.93 29.63 28.26 28.75 789,638 -0.19(-0.65%)
Jan 02, 2009 26.47 29.35 26.10 28.94 0 +2.70(+10.29%)
Jan 01, 2009 25.12 26.51 25.10 26.24 0 +0.00(+0.00%)
Dec 31, 2008 25.12 26.51 25.10 26.24 658,077 +1.04(+4.14%)
Dec 30, 2008 24.17 25.20 24.00 25.20 745,997 +1.02(+4.23%)
Dec 29, 2008 25.44 25.57 23.68 24.17 736,357 -1.40(-5.48%)
Dec 26, 2008 25.23 25.57 24.71 25.57 0 +0.43(+1.70%)
Dec 24, 2008 24.96 25.15 24.39 25.15 192,495 +0.22(+0.87%)
Dec 23, 2008 26.01 26.24 24.12 24.93 957,763 -1.11(-4.26%)
Dec 22, 2008 27.14 27.39 25.07 26.04 793,946 -1.02(-3.78%)
Dec 19, 2008 25.95 27.43 25.77 27.06 1,512,202 +1.15(+4.42%)
Dec 18, 2008 27.74 28.24 25.57 25.92 1,360,888 -1.91(-6.88%)
Dec 17, 2008 26.60 28.34 24.87 27.83 783,348 +0.64(+2.37%)
Dec 16, 2008 24.32 27.55 24.17 27.18 1,168,863 +3.17(+13.21%)
Dec 15, 2008 25.57 26.15 23.54 24.01 1,064,294 -1.34(-5.27%)
Dec 12, 2008 22.10 25.48 22.10 25.35 0 +1.97(+8.43%)
Dec 11, 2008 25.33 25.97 23.18 23.38 1,470,558 -2.22(-8.66%)
Dec 10, 2008 25.14 25.80 24.14 25.59 762,824 +1.00(+4.08%)
Dec 09, 2008 24.89 25.81 24.01 24.59 1,280,567 -0.73(-2.88%)
Dec 08, 2008 22.71 25.56 22.43 25.32 1,474,366 +2.89(+12.88%)
Dec 05, 2008 19.60 22.50 19.29 22.43 0 +2.37(+11.80%)
Dec 04, 2008 19.81 21.90 19.80 20.06 886,874 -0.17(-0.84%)
Dec 03, 2008 18.54 20.24 18.51 20.23 893,588 +0.14(+0.71%)
Dec 02, 2008 18.87 20.34 18.21 20.09 1,049,952 +1.48(+7.94%)
Dec 01, 2008 22.34 22.34 18.19 18.61 1,023,481 -3.96(-17.54%)
Nov 28, 2008 23.17 23.60 22.19 22.57 303,949 -0.66(-2.85%)
Nov 26, 2008 21.76 23.27 21.25 23.24 797,001 +1.24(+5.64%)
Nov 25, 2008 23.06 23.49 20.20 21.99 1,123,745 -0.74(-3.25%)
Nov 24, 2008 20.01 22.73 19.67 22.73 1,220,633 +2.76(+13.80%)
Nov 21, 2008 18.43 20.16 17.16 19.98 1,443,507 +1.81(+9.96%)
Nov 20, 2008 19.26 20.19 18.17 18.17 1,476,159 -1.60(-8.10%)
Nov 19, 2008 21.60 22.00 19.55 19.77 1,088,985 -1.95(-8.98%)
Nov 18, 2008 21.15 22.39 20.88 21.72 663,325 +0.35(+1.64%)
Nov 17, 2008 22.55 22.96 21.37 21.37 912,189 -1.43(-6.27%)
Nov 14, 2008 23.86 25.16 22.80 22.80 0 -1.61(-6.60%)
Nov 13, 2008 21.93 24.68 21.44 24.41 1,339,295 +3.04(+14.23%)
Nov 12, 2008 23.64 23.64 21.21 21.37 1,069,953 -2.28(-9.65%)
Nov 11, 2008 24.00 24.91 23.19 23.65 578,733 -1.27(-5.08%)
Nov 10, 2008 27.27 27.27 24.81 24.92 556,883 -1.77(-6.64%)
Nov 07, 2008 26.69 27.64 25.48 26.69 0 +0.32(+1.21%)
Nov 06, 2008 27.48 27.75 26.37 26.37 630,729 -1.43(-5.13%)
Nov 05, 2008 29.01 30.06 27.77 27.80 675,034 -2.15(-7.17%)
Nov 04, 2008 31.15 31.16 28.71 29.94 605,515 -0.48(-1.57%)
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.