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

Jones Lang Lasalle Inc (NY: JLL )

262.40 -0.86 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2008 45.95 47.28 45.45 46.70 0 +0.70(+1.53%)
Aug 28, 2008 44.66 46.04 44.57 46.00 571,882 +1.62(+3.66%)
Aug 27, 2008 44.27 44.67 43.54 44.38 539,405 +0.16(+0.36%)
Aug 26, 2008 44.12 44.80 43.48 44.22 634,147 +0.36(+0.81%)
Aug 25, 2008 45.66 45.87 43.42 43.86 673,014 -2.11(-4.59%)
Aug 22, 2008 45.16 46.02 44.27 45.97 0 +1.41(+3.16%)
Aug 21, 2008 43.97 44.88 43.37 44.57 401,835 +0.28(+0.64%)
Aug 20, 2008 44.33 44.81 43.26 44.28 370,785 +0.21(+0.47%)
Aug 19, 2008 45.89 45.89 43.98 44.08 571,858 -2.01(-4.36%)
Aug 18, 2008 46.56 47.26 45.85 46.08 665,606 -0.32(-0.69%)
Aug 15, 2008 47.07 47.45 45.53 46.40 0 -0.36(-0.76%)
Aug 14, 2008 45.50 47.26 45.27 46.76 365,616 +0.93(+2.03%)
Aug 13, 2008 46.51 46.83 45.02 45.83 426,721 -0.74(-1.59%)
Aug 12, 2008 47.53 48.36 46.48 46.57 592,260 -1.22(-2.55%)
Aug 11, 2008 47.75 49.74 47.16 47.79 610,520 +0.02(+0.04%)
Aug 08, 2008 45.35 47.90 45.11 47.77 644,636 +2.41(+5.31%)
Aug 07, 2008 44.87 46.77 44.61 45.36 996,042 -0.03(-0.06%)
Aug 06, 2008 45.59 46.01 44.27 45.39 438,025 -0.50(-1.08%)
Aug 05, 2008 43.70 45.97 43.36 45.89 625,901 +2.19(+5.00%)
Aug 04, 2008 45.04 45.64 42.50 43.70 792,229 -2.24(-4.88%)
Aug 01, 2008 45.38 46.69 44.34 45.94 1,016,880 +1.27(+2.83%)
Jul 31, 2008 43.61 45.89 43.61 44.68 1,749,546 -0.57(-1.26%)
Jul 30, 2008 49.62 51.25 44.10 45.25 3,577,051 -7.95(-14.95%)
Jul 29, 2008 53.20 53.43 49.22 53.20 788,896 +3.63(+7.32%)
Jul 28, 2008 52.43 52.93 49.37 49.57 866,242 -2.97(-5.66%)
Jul 25, 2008 53.85 54.38 52.03 52.55 737,876 -1.46(-2.71%)
Jul 24, 2008 59.28 59.28 53.48 54.01 718,635 -4.92(-8.35%)
Jul 23, 2008 55.99 59.39 54.26 58.93 866,559 +2.89(+5.15%)
Jul 22, 2008 53.54 56.27 52.45 56.04 801,352 +2.64(+4.93%)
Jul 21, 2008 55.17 55.66 52.84 53.41 541,598 -1.70(-3.08%)
Jul 18, 2008 54.97 55.50 53.07 55.11 555,283 +0.24(+0.44%)
Jul 17, 2008 54.62 56.74 53.77 54.86 758,957 +0.75(+1.39%)
Jul 16, 2008 50.37 54.42 49.96 54.11 1,125,026 +4.00(+7.97%)
Jul 15, 2008 50.66 52.10 49.07 50.12 1,299,394 -1.38(-2.68%)
Jul 14, 2008 55.35 56.22 50.22 51.50 1,100,000 -3.24(-5.91%)
Jul 11, 2008 53.53 56.25 53.17 54.73 737,896 +0.08(+0.15%)
Jul 10, 2008 55.04 56.06 53.66 54.65 814,907 +0.03(+0.05%)
Jul 09, 2008 58.84 59.08 54.42 54.62 835,978 -4.33(-7.35%)
Jul 08, 2008 56.38 59.00 54.72 58.95 841,201 +2.09(+3.68%)
Jul 07, 2008 56.27 57.80 55.72 56.86 904,864 +0.96(+1.71%)
Jul 04, 2008 55.36 56.75 55.33 55.90 281,623 +0.00(+0.00%)
Jul 03, 2008 55.36 56.75 55.33 55.90 281,623 +0.36(+0.64%)
Jul 02, 2008 58.47 58.55 55.55 55.55 661,624 -2.70(-4.64%)
Jul 01, 2008 56.03 58.45 55.77 58.25 769,993 +1.80(+3.19%)
Jun 30, 2008 56.66 57.95 55.73 56.45 583,647 +0.26(+0.47%)
Jun 27, 2008 57.83 57.98 55.68 56.19 951,430 -1.64(-2.84%)
Jun 26, 2008 58.54 58.88 57.40 57.83 628,325 -1.26(-2.13%)
Jun 25, 2008 59.09 60.37 58.62 59.08 464,434 +0.11(+0.19%)
Jun 24, 2008 57.90 60.33 57.24 58.97 617,028 +0.92(+1.58%)
Jun 23, 2008 59.00 60.02 58.05 58.05 429,161 -0.25(-0.43%)
Jun 20, 2008 59.63 59.63 57.86 58.30 565,609 -1.73(-2.87%)
Jun 19, 2008 59.69 60.21 58.34 60.03 608,964 -0.07(-0.11%)
Jun 18, 2008 61.82 62.23 59.08 60.10 569,211 -2.00(-3.22%)
Jun 17, 2008 63.24 64.58 61.93 62.09 463,566 -0.82(-1.30%)
Jun 16, 2008 61.85 63.19 61.50 62.91 431,817 +1.07(+1.73%)
Jun 13, 2008 61.53 62.54 60.68 61.84 617,472 +0.72(+1.18%)
Jun 12, 2008 61.88 62.72 60.99 61.12 617,214 +0.06(+0.09%)
Jun 11, 2008 62.10 62.64 61.05 61.06 525,382 -1.20(-1.93%)
Jun 10, 2008 62.40 63.42 60.97 62.26 596,505 -0.88(-1.40%)
Jun 09, 2008 64.60 64.76 62.42 63.14 462,215 -0.74(-1.16%)
Jun 06, 2008 65.23 65.74 63.61 63.88 555,605 -2.48(-3.73%)
Jun 05, 2008 64.83 66.36 64.19 66.36 356,428 +1.80(+2.79%)
Jun 04, 2008 64.62 65.11 63.55 64.56 338,262 -0.06(-0.09%)
Jun 03, 2008 65.39 65.39 63.87 64.62 632,696 -0.34(-0.52%)
Jun 02, 2008 65.79 65.88 63.57 64.95 515,999 -1.20(-1.81%)
May 30, 2008 64.62 66.30 64.03 66.15 698,029 +1.55(+2.40%)
May 29, 2008 64.48 65.33 63.59 64.61 516,284 -0.05(-0.07%)
May 28, 2008 65.13 65.24 63.79 64.65 612,710 -0.05(-0.07%)
May 27, 2008 62.32 64.89 62.16 64.70 1,019,439 +2.75(+4.44%)
May 26, 2008 62.90 62.90 61.74 61.95 0 +0.00(+0.00%)
May 23, 2008 62.90 62.90 61.74 61.95 686,142 -0.89(-1.42%)
May 22, 2008 63.77 63.93 62.52 62.84 684,352 -0.86(-1.35%)
May 21, 2008 64.67 65.49 63.70 63.71 755,663 -1.23(-1.89%)
May 20, 2008 66.22 66.42 64.19 64.93 677,752 -1.45(-2.19%)
May 19, 2008 66.40 66.91 65.87 66.39 600,398 +0.15(+0.23%)
May 16, 2008 66.97 67.26 65.93 66.24 809,725 -0.09(-0.14%)
May 15, 2008 66.64 66.96 65.26 66.33 583,448 +0.18(+0.27%)
May 14, 2008 65.84 66.84 65.56 66.15 463,420 +0.50(+0.76%)
May 13, 2008 67.15 67.19 64.82 65.66 533,840 -1.38(-2.06%)
May 12, 2008 66.66 67.11 65.31 67.04 497,947 +0.98(+1.48%)
May 09, 2008 66.43 66.89 65.69 66.06 267,710 -0.30(-0.45%)
May 08, 2008 67.66 68.11 65.02 66.36 628,431 -0.62(-0.92%)
May 07, 2008 69.68 71.01 66.58 66.98 801,767 -3.12(-4.45%)
May 06, 2008 70.06 70.30 68.82 70.10 595,302 -0.48(-0.68%)
May 05, 2008 72.20 72.32 70.28 70.58 769,260 -1.30(-1.81%)
May 02, 2008 74.69 74.98 71.36 71.88 781,450 -2.09(-2.83%)
May 01, 2008 72.11 74.44 71.38 73.98 1,177,688 +1.19(+1.64%)
Apr 30, 2008 74.42 77.02 71.54 72.78 3,147,891 -9.46(-11.51%)
Apr 29, 2008 84.40 84.40 81.51 82.25 865,003 -2.34(-2.76%)
Apr 28, 2008 83.23 85.18 82.10 84.58 689,005 +1.89(+2.29%)
Apr 25, 2008 82.06 83.10 79.57 82.69 556,116 +0.98(+1.21%)
Apr 24, 2008 76.67 81.95 76.67 81.70 532,748 +3.92(+5.04%)
Apr 23, 2008 77.84 78.22 76.23 77.78 544,627 -0.30(-0.38%)
Apr 22, 2008 78.46 79.66 77.44 78.08 604,054 -0.53(-0.68%)
Apr 21, 2008 76.43 79.13 76.43 78.62 735,320 +1.58(+2.06%)
Apr 18, 2008 76.52 77.58 76.40 77.03 881,339 +1.76(+2.34%)
Apr 17, 2008 74.52 75.33 73.65 75.27 747,728 +0.68(+0.92%)
Apr 16, 2008 73.62 74.59 73.39 74.59 1,104,326 +1.50(+2.05%)
Apr 15, 2008 74.67 75.03 72.02 73.08 783,991 -1.30(-1.75%)
Apr 14, 2008 72.83 75.23 72.72 74.39 938,737 +0.72(+0.98%)
Apr 11, 2008 74.40 74.89 73.25 73.67 559,699 -1.67(-2.22%)
Apr 10, 2008 75.45 75.56 74.25 75.34 722,091 -0.15(-0.20%)
Apr 09, 2008 78.18 78.18 75.26 75.49 573,857 -2.69(-3.44%)
Apr 08, 2008 79.59 79.94 77.31 78.18 385,310 -1.97(-2.46%)
Apr 07, 2008 79.02 82.06 78.64 80.15 857,867 +2.38(+3.06%)
Apr 04, 2008 79.07 79.71 77.42 77.76 453,009 -1.44(-1.82%)
Apr 03, 2008 78.05 79.55 76.83 79.21 544,089 +0.61(+0.78%)
Apr 02, 2008 78.45 81.57 78.42 78.60 1,097,180 -0.16(-0.20%)
Apr 01, 2008 73.40 79.65 72.99 78.76 1,110,584 +6.23(+8.59%)
Mar 31, 2008 71.25 73.05 70.39 72.53 692,520 +1.28(+1.79%)
Mar 28, 2008 71.09 73.62 71.04 71.26 419,754 -0.04(-0.05%)
Mar 27, 2008 74.44 74.64 71.29 71.29 746,491 -2.98(-4.02%)
Mar 26, 2008 74.14 74.83 72.69 74.28 764,886 -0.77(-1.02%)
Mar 25, 2008 73.75 75.82 73.01 75.04 1,004,422 +1.52(+2.07%)
Mar 24, 2008 70.33 75.70 70.33 73.53 1,081,041 +3.47(+4.95%)
Mar 21, 2008 68.18 70.60 67.12 70.06 1,458,283 +0.00(+0.00%)
Mar 20, 2008 68.18 70.60 67.12 70.06 1,458,283 +2.94(+4.37%)
Mar 19, 2008 70.15 72.08 67.12 67.12 1,096,960 -4.61(-6.43%)
Mar 18, 2008 68.83 71.77 68.46 71.73 733,651 +3.98(+5.87%)
Mar 17, 2008 69.16 69.36 64.71 67.76 1,530,128 -3.07(-4.33%)
Mar 14, 2008 73.83 73.83 69.59 70.82 1,284,463 -2.25(-3.08%)
Mar 13, 2008 68.66 73.85 66.76 73.08 1,051,636 +3.69(+5.33%)
Mar 12, 2008 70.71 72.12 69.27 69.38 610,447 -1.73(-2.44%)
Mar 11, 2008 67.55 71.12 67.20 71.12 960,733 +5.22(+7.93%)
Mar 10, 2008 70.25 70.47 65.80 65.89 847,789 -4.12(-5.88%)
Mar 07, 2008 69.07 72.05 68.37 70.01 507,618 +0.51(+0.73%)
Mar 06, 2008 71.67 71.67 69.41 69.50 845,681 -3.03(-4.18%)
Mar 05, 2008 70.50 73.77 70.50 72.53 715,971 +1.48(+2.09%)
Mar 04, 2008 70.74 72.08 70.29 71.05 1,008,295 -0.79(-1.10%)
Mar 03, 2008 71.78 72.38 70.07 71.84 648,203 +0.20(+0.27%)
Feb 29, 2008 72.35 73.08 71.46 71.64 616,373 -1.89(-2.58%)
Feb 28, 2008 73.81 74.68 73.18 73.53 655,212 -1.29(-1.73%)
Feb 27, 2008 75.26 75.98 73.38 74.83 714,046 -1.54(-2.01%)
Feb 26, 2008 74.18 77.12 74.05 76.37 1,206,972 +1.77(+2.38%)
Feb 25, 2008 72.56 74.83 71.48 74.59 900,971 +1.99(+2.74%)
Feb 22, 2008 70.25 72.61 69.30 72.61 906,461 +2.35(+3.35%)
Feb 21, 2008 71.78 72.63 70.05 70.25 836,004 -0.78(-1.10%)
Feb 20, 2008 68.75 71.03 67.52 71.03 796,332 +2.10(+3.05%)
Feb 19, 2008 67.91 70.52 67.52 68.93 841,158 +1.69(+2.51%)
Feb 18, 2008 67.82 68.05 65.80 67.24 0 +0.00(+0.00%)
Feb 15, 2008 67.82 68.05 65.80 67.24 681,960 -0.91(-1.33%)
Feb 14, 2008 69.72 69.72 67.44 68.15 726,265 -1.34(-1.93%)
Feb 13, 2008 69.77 70.22 68.25 69.49 520,647 +0.68(+0.99%)
Feb 12, 2008 69.63 70.51 67.83 68.81 779,869 -0.31(-0.45%)
Feb 11, 2008 68.04 69.89 67.45 69.12 705,101 +1.35(+1.99%)
Feb 08, 2008 67.87 69.38 67.16 67.77 701,939 -0.60(-0.88%)
Feb 07, 2008 68.44 68.70 66.37 68.37 1,419,184 -0.35(-0.50%)
Feb 06, 2008 68.46 70.41 65.99 68.71 886,626 +0.49(+0.71%)
Feb 05, 2008 70.73 72.04 68.23 68.23 1,362,662 -3.93(-5.45%)
Feb 04, 2008 75.21 75.21 71.89 72.16 657,905 -3.36(-4.45%)
Feb 01, 2008 72.30 75.62 72.21 75.51 803,882 +2.74(+3.76%)
Jan 31, 2008 70.08 73.61 68.77 72.78 1,043,279 +1.78(+2.51%)
Jan 30, 2008 69.01 72.94 68.51 70.99 2,884,271 +5.81(+8.91%)
Jan 29, 2008 64.71 65.74 62.26 65.19 864,223 +2.43(+3.87%)
Jan 28, 2008 61.74 64.23 60.49 62.76 733,079 +0.92(+1.49%)
Jan 25, 2008 63.22 64.32 61.11 61.84 770,942 -0.81(-1.29%)
Jan 24, 2008 65.23 66.54 61.75 62.65 1,583,513 -1.74(-2.71%)
Jan 23, 2008 59.55 65.24 57.68 64.39 1,286,973 +4.56(+7.62%)
Jan 22, 2008 54.41 60.53 53.16 59.83 1,248,675 +3.03(+5.33%)
Jan 21, 2008 58.12 58.61 56.18 56.80 0 +0.00(+0.00%)
Jan 18, 2008 58.12 58.61 56.18 56.80 889,178 -0.98(-1.70%)
Jan 17, 2008 61.58 61.58 57.68 57.79 879,482 -3.71(-6.04%)
Jan 16, 2008 59.46 63.21 58.26 61.50 934,701 +2.02(+3.39%)
Jan 15, 2008 60.58 61.13 58.57 59.49 931,060 -2.65(-4.27%)
Jan 14, 2008 61.35 62.76 61.06 62.14 743,508 +1.09(+1.78%)
Jan 11, 2008 62.20 62.56 59.89 61.05 760,811 -1.48(-2.37%)
Jan 10, 2008 60.41 64.17 58.58 62.53 1,383,628 +1.81(+2.98%)
Jan 09, 2008 60.16 60.95 57.97 60.72 1,122,706 +0.25(+0.42%)
Jan 08, 2008 61.84 63.16 60.25 60.47 777,476 -1.27(-2.05%)
Jan 07, 2008 61.17 62.36 60.87 61.74 1,156,072 -0.32(-0.51%)
Jan 04, 2008 64.98 65.06 61.41 62.06 1,313,466 -3.41(-5.21%)
Jan 03, 2008 67.19 67.67 65.37 65.47 967,748 -1.47(-2.20%)
Jan 02, 2008 66.40 67.81 66.08 66.94 1,005,892 +0.21(+0.31%)
Jan 01, 2008 66.54 68.12 66.21 66.74 0 +0.00(+0.00%)
Dec 31, 2007 66.54 68.12 66.21 66.74 619,627 -0.02(-0.03%)
Dec 28, 2007 66.10 67.03 65.27 66.75 663,837 +0.66(+0.99%)
Dec 27, 2007 65.97 67.42 64.24 66.10 495,521 -0.06(-0.09%)
Dec 26, 2007 67.58 68.46 65.63 66.15 761,870 -2.34(-3.41%)
Dec 24, 2007 68.18 69.32 67.01 68.49 167,941 +0.35(+0.51%)
Dec 21, 2007 68.29 68.57 67.30 68.14 622,720 +0.96(+1.42%)
Dec 20, 2007 67.13 67.34 63.92 67.19 643,054 +0.42(+0.63%)
Dec 19, 2007 66.49 67.94 65.88 66.76 497,869 +0.15(+0.23%)
Dec 18, 2007 68.86 69.49 65.97 66.61 1,195,214 -1.75(-2.57%)
Dec 17, 2007 70.25 70.25 68.37 68.37 794,328 -2.08(-2.96%)
Dec 14, 2007 71.61 73.70 70.34 70.45 582,335 -2.08(-2.87%)
Dec 13, 2007 72.59 72.83 70.57 72.53 851,439 -1.01(-1.38%)
Dec 12, 2007 76.67 77.80 72.63 73.54 993,788 -0.68(-0.92%)
Dec 11, 2007 78.69 78.69 74.21 74.23 867,540 -4.12(-5.25%)
Dec 10, 2007 77.68 79.08 77.19 78.35 652,185 +0.72(+0.93%)
Dec 07, 2007 79.48 79.72 76.97 77.62 615,360 -1.39(-1.76%)
Dec 06, 2007 76.00 79.33 76.00 79.01 727,321 +3.13(+4.13%)
Dec 05, 2007 73.53 75.88 73.53 75.88 775,518 +3.12(+4.29%)
Dec 04, 2007 76.69 76.69 72.68 72.76 802,602 -4.16(-5.41%)
Dec 03, 2007 79.06 79.06 75.74 76.92 781,863 -1.92(-2.44%)
Nov 30, 2007 78.64 80.23 77.35 78.84 982,375 +2.26(+2.95%)
Nov 29, 2007 75.73 76.89 73.57 76.58 928,322 +0.68(+0.90%)
Nov 28, 2007 70.10 76.09 69.72 75.90 1,466,266 +6.83(+9.88%)
Nov 27, 2007 68.33 70.00 67.73 69.07 1,042,748 +0.92(+1.35%)
Nov 26, 2007 69.98 70.77 66.60 68.15 876,251 -2.00(-2.85%)
Nov 23, 2007 67.48 70.15 67.48 70.15 373,204 +2.94(+4.38%)
Nov 21, 2007 69.46 69.46 66.36 67.20 1,017,141 -3.38(-4.78%)
Nov 20, 2007 72.98 73.15 67.43 70.58 1,159,919 -2.19(-3.02%)
Nov 19, 2007 75.08 75.19 72.37 72.78 1,363,688 -3.01(-3.97%)
Nov 16, 2007 76.74 76.77 74.72 75.79 1,158,852 -0.55(-0.72%)
Nov 15, 2007 77.45 77.53 76.06 76.34 958,495 -1.37(-1.76%)
Nov 14, 2007 79.60 79.82 77.01 77.71 653,640 -1.07(-1.36%)
Nov 13, 2007 76.11 78.78 75.49 78.78 724,768 +3.03(+4.00%)
Nov 12, 2007 76.54 77.70 75.39 75.75 910,778 -1.73(-2.24%)
Nov 09, 2007 78.44 79.33 76.95 77.48 1,090,033 -2.02(-2.54%)
Nov 08, 2007 79.21 81.64 75.83 79.50 1,211,748 +0.23(+0.30%)
Nov 07, 2007 82.97 82.97 79.26 79.26 787,631 -3.61(-4.36%)
Nov 06, 2007 81.76 83.76 80.65 82.88 714,931 +1.18(+1.45%)
Nov 05, 2007 85.86 85.86 81.34 81.69 1,129,764 -3.97(-4.63%)
Nov 02, 2007 91.40 91.40 85.47 85.66 1,080,693 -5.16(-5.68%)
Nov 01, 2007 90.92 93.36 86.30 90.82 1,793,382 +1.42(+1.58%)
Oct 31, 2007 88.20 90.27 86.78 89.40 770,720 +1.17(+1.33%)
Oct 30, 2007 90.27 90.27 85.02 88.23 1,316,451 -2.78(-3.05%)
Oct 29, 2007 90.93 92.37 90.50 91.01 512,782 +0.08(+0.09%)
Oct 26, 2007 90.73 91.42 89.37 90.92 434,089 +1.52(+1.70%)
Oct 25, 2007 91.44 92.19 88.92 89.40 683,390 -1.37(-1.51%)
Oct 24, 2007 90.41 91.33 89.10 90.77 593,288 -0.20(-0.22%)
Oct 23, 2007 89.31 91.32 88.93 90.97 500,840 +2.95(+3.36%)
Oct 22, 2007 86.20 89.23 85.50 88.01 709,408 +0.64(+0.73%)
Oct 19, 2007 89.08 89.19 86.73 87.38 667,609 -2.50(-2.79%)
Oct 18, 2007 90.12 90.46 88.96 89.88 350,278 -1.03(-1.13%)
Oct 17, 2007 91.86 91.99 88.99 90.91 557,673 -0.19(-0.21%)
Oct 16, 2007 91.08 92.01 90.17 91.10 523,232 -0.56(-0.61%)
Oct 15, 2007 92.15 92.70 90.09 91.66 565,564 -0.15(-0.16%)
Oct 12, 2007 94.16 94.72 91.70 91.81 392,184 -2.15(-2.29%)
Oct 11, 2007 95.67 96.82 92.55 93.96 484,739 -1.65(-1.73%)
Oct 10, 2007 95.42 96.79 93.59 95.61 846,427 -3.22(-3.25%)
Oct 09, 2007 98.04 99.17 96.48 98.83 467,784 +0.13(+0.13%)
Oct 08, 2007 101.15 102.68 98.16 98.70 415,856 -3.01(-2.96%)
Oct 05, 2007 97.25 102.03 96.60 101.71 716,445 +5.74(+5.98%)
Oct 04, 2007 97.20 97.89 94.10 95.97 501,693 -0.68(-0.71%)
Oct 03, 2007 96.31 97.56 95.28 96.65 319,356 -0.47(-0.48%)
Oct 02, 2007 97.49 98.66 96.98 97.12 349,319 +0.20(+0.20%)
Oct 01, 2007 96.26 98.89 95.54 96.92 654,173 +0.55(+0.57%)
Sep 28, 2007 98.47 99.13 95.46 96.37 457,868 -1.79(-1.82%)
Sep 27, 2007 96.91 98.27 96.24 98.16 360,515 +1.50(+1.55%)
Sep 26, 2007 94.52 96.83 93.78 96.66 855,917 +1.95(+2.06%)
Sep 25, 2007 93.88 95.87 92.79 94.71 537,307 -0.59(-0.62%)
Sep 24, 2007 96.23 96.61 94.79 95.30 408,712 -0.93(-0.96%)
Sep 21, 2007 96.68 98.04 94.78 96.23 416,815 +0.69(+0.73%)
Sep 20, 2007 96.60 97.75 95.00 95.54 490,177 -1.33(-1.37%)
Sep 19, 2007 99.09 100.73 95.65 96.87 653,427 -0.68(-0.69%)
Sep 18, 2007 93.20 98.09 92.12 97.54 743,316 +4.83(+5.21%)
Sep 17, 2007 92.23 93.89 92.00 92.71 877,243 +0.08(+0.08%)
Sep 14, 2007 93.48 93.87 92.08 92.64 926,399 -1.32(-1.41%)
Sep 13, 2007 90.42 94.68 90.02 93.96 1,152,135 +4.00(+4.45%)
Sep 12, 2007 89.44 90.48 88.73 89.96 1,012,343 -0.11(-0.12%)
Sep 11, 2007 92.51 93.36 88.23 90.07 1,443,980 -1.86(-2.02%)
Sep 10, 2007 94.72 94.94 87.59 91.93 2,479,249 -3.97(-4.14%)
Sep 07, 2007 100.44 100.71 94.94 95.89 1,659,159 -5.35(-5.29%)
Sep 06, 2007 100.01 101.79 98.33 101.25 4,758,462 +1.24(+1.24%)
Sep 05, 2007 102.26 102.50 99.30 100.01 1,199,692 -4.09(-3.93%)
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.