Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jones Lang Lasalle Inc
(NY:
JLL
)
206.20
-1.34 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
63.41
64.65
62.51
62.74
1,227
-0.75(-1.17%)
Jun 29, 2010
63.48
65.78
63.19
63.48
482
-4.53(-6.66%)
Jun 25, 2010
68.01
68.10
64.71
68.01
1,261,561
+2.56(+3.91%)
Jun 24, 2010
66.63
67.10
65.20
65.45
380,113
-1.98(-2.93%)
Jun 23, 2010
67.07
68.43
66.06
67.43
331,778
+0.28(+0.41%)
Jun 22, 2010
69.72
70.00
66.99
67.15
697
-2.26(-3.25%)
Jun 21, 2010
71.91
71.91
69.01
69.41
266,949
-0.72(-1.02%)
Jun 18, 2010
70.13
70.44
69.10
70.13
410,074
+0.11(+0.16%)
Jun 17, 2010
70.65
70.90
68.73
70.01
298,019
-0.24(-0.34%)
Jun 16, 2010
69.81
71.22
69.80
70.25
409,510
-0.43(-0.61%)
Jun 15, 2010
68.50
71.07
68.14
70.68
1,443
+2.40(+3.51%)
Jun 14, 2010
68.10
70.11
67.78
68.28
419,238
+0.96(+1.42%)
Jun 11, 2010
66.29
67.80
66.18
67.33
394,216
-0.16(-0.24%)
Jun 10, 2010
66.03
67.59
65.80
67.49
796
+2.37(+3.64%)
Jun 09, 2010
64.03
67.20
63.88
65.12
684,277
+1.53(+2.40%)
Jun 08, 2010
64.18
64.68
62.06
63.59
1,553
-0.07(-0.11%)
Jun 07, 2010
67.25
67.91
63.60
63.66
772,002
-3.00(-4.50%)
Jun 04, 2010
66.66
71.20
66.45
66.66
786,980
-5.24(-7.29%)
Jun 03, 2010
71.91
73.79
71.46
71.89
469,146
-0.55(-0.77%)
Jun 02, 2010
69.57
72.48
68.59
72.45
659,714
+3.57(+5.18%)
Jun 01, 2010
69.92
71.38
68.72
68.88
377,281
-2.44(-3.42%)
May 28, 2010
71.32
72.64
70.88
71.32
430,790
-1.22(-1.69%)
May 27, 2010
70.42
72.60
69.80
72.54
730,431
+4.12(+6.02%)
May 26, 2010
69.41
71.53
68.05
68.43
582,958
-0.46(-0.67%)
May 25, 2010
68.24
69.01
65.22
68.88
128
-0.09(-0.12%)
May 24, 2010
68.18
70.91
67.83
68.97
660,845
+0.54(+0.80%)
May 21, 2010
65.95
69.12
64.68
68.43
670,547
+2.20(+3.32%)
May 20, 2010
67.31
68.53
66.22
66.23
741,275
-4.65(-6.57%)
May 19, 2010
71.40
72.69
70.07
70.88
594,425
-1.09(-1.51%)
May 18, 2010
74.32
74.92
71.85
71.97
48,747
-1.34(-1.83%)
May 17, 2010
72.99
73.62
70.32
73.31
423,767
+0.76(+1.05%)
May 14, 2010
72.54
75.91
71.89
72.54
418,944
-3.84(-5.03%)
May 13, 2010
76.19
77.68
76.03
76.39
408,919
-0.25(-0.32%)
May 12, 2010
75.93
77.03
75.90
76.64
590,484
+0.92(+1.21%)
May 11, 2010
76.41
76.90
74.76
75.72
843
+0.33(+0.44%)
May 10, 2010
73.32
75.49
73.22
75.38
715,962
+5.91(+8.51%)
May 07, 2010
72.44
73.84
69.32
69.47
1,178,163
+1.10(+1.61%)
May 06, 2010
75.43
76.82
66.57
68.37
1,261,370
-7.38(-9.74%)
May 05, 2010
76.17
77.40
75.51
75.75
691,113
-0.99(-1.29%)
May 04, 2010
76.81
77.48
75.57
76.74
628,675
-1.29(-1.65%)
May 03, 2010
75.70
78.94
75.60
78.03
516,071
+2.73(+3.63%)
Apr 30, 2010
77.52
77.79
75.23
75.30
685,223
-2.29(-2.95%)
Apr 29, 2010
77.66
78.40
76.68
77.59
772,570
+0.73(+0.96%)
Apr 28, 2010
76.39
80.65
75.92
76.85
1,148,422
+1.40(+1.86%)
Apr 27, 2010
76.82
78.27
75.30
75.45
651,789
-2.35(-3.02%)
Apr 26, 2010
77.56
78.87
77.46
77.80
399,779
-0.15(-0.20%)
Apr 23, 2010
76.35
78.37
75.79
77.95
503,592
+1.81(+2.38%)
Apr 22, 2010
74.26
76.37
74.10
76.14
379,737
+0.97(+1.30%)
Apr 21, 2010
73.09
75.50
73.08
75.16
782
+1.82(+2.49%)
Apr 20, 2010
72.74
73.73
72.19
73.34
219
+1.03(+1.43%)
Apr 19, 2010
71.72
73.13
70.58
72.31
306,528
+0.06(+0.08%)
Apr 16, 2010
74.07
74.84
72.04
72.25
420,553
-2.49(-3.33%)
Apr 15, 2010
74.16
75.46
73.96
74.74
542,276
+0.16(+0.22%)
Apr 14, 2010
74.73
75.29
74.40
74.58
538,538
+0.30(+0.40%)
Apr 13, 2010
72.86
74.38
72.82
74.29
662,961
+1.38(+1.90%)
Apr 12, 2010
74.04
74.04
72.73
72.90
432,656
-1.01(-1.37%)
Apr 09, 2010
70.60
73.94
70.54
73.91
626,960
+3.22(+4.55%)
Apr 08, 2010
69.00
70.95
68.42
70.70
480,088
+1.38(+2.00%)
Apr 07, 2010
71.20
71.33
68.85
69.31
496,615
-2.20(-3.07%)
Apr 06, 2010
71.07
71.67
70.74
71.51
345,812
-0.33(-0.47%)
Apr 05, 2010
71.32
71.89
71.16
71.84
282,799
+0.79(+1.12%)
Apr 01, 2010
70.22
71.05
71.05
71.05
401,953
+1.47(+2.11%)
Mar 31, 2010
69.99
70.71
69.47
69.58
272,368
-0.52(-0.74%)
Mar 30, 2010
71.05
71.20
70.00
70.10
343,994
-0.64(-0.90%)
Mar 29, 2010
68.90
71.19
68.90
70.73
646,483
+2.32(+3.39%)
Mar 26, 2010
66.83
68.84
66.53
68.42
847,052
+1.81(+2.72%)
Mar 25, 2010
66.78
67.51
66.23
66.60
346,437
+0.51(+0.77%)
Mar 24, 2010
66.71
67.08
66.03
66.10
341,036
-1.07(-1.59%)
Mar 23, 2010
66.30
67.47
65.88
67.16
287,439
+0.81(+1.22%)
Mar 22, 2010
65.77
66.86
65.36
66.35
355,264
-0.07(-0.10%)
Mar 19, 2010
67.00
67.13
66.00
66.42
367,660
-0.48(-0.71%)
Mar 18, 2010
67.40
67.53
66.51
66.90
314,257
-0.30(-0.44%)
Mar 17, 2010
65.74
67.73
65.72
67.19
316,377
+1.50(+2.28%)
Mar 16, 2010
63.47
65.85
62.65
65.69
334,313
+2.31(+3.64%)
Mar 15, 2010
63.22
63.53
63.16
63.38
286,837
-1.36(-2.09%)
Mar 12, 2010
64.05
65.00
63.88
64.74
290,084
+1.06(+1.66%)
Mar 11, 2010
63.36
63.96
63.04
63.68
204,246
-0.09(-0.13%)
Mar 10, 2010
63.80
64.05
62.94
63.77
355,030
-0.25(-0.39%)
Mar 09, 2010
64.02
64.73
63.59
64.01
410,968
-0.36(-0.56%)
Mar 08, 2010
63.72
64.56
63.21
64.38
305,997
+0.50(+0.78%)
Mar 05, 2010
64.01
64.01
63.32
63.88
496,029
+0.23(+0.36%)
Mar 04, 2010
63.36
63.96
62.90
63.65
308,586
+0.35(+0.56%)
Mar 03, 2010
62.65
63.88
62.09
63.30
336,198
+0.69(+1.10%)
Mar 02, 2010
62.10
62.77
61.86
62.61
221,646
+0.61(+0.99%)
Mar 01, 2010
61.20
62.78
61.03
62.00
365,619
+1.20(+1.98%)
Feb 26, 2010
60.54
61.02
59.82
60.80
283,295
+0.14(+0.24%)
Feb 25, 2010
59.72
60.77
59.27
60.65
456,688
-0.17(-0.28%)
Feb 24, 2010
60.64
61.22
60.24
60.83
569,661
+0.29(+0.47%)
Feb 23, 2010
61.40
61.90
60.29
60.54
442,722
-1.16(-1.89%)
Feb 22, 2010
61.75
61.97
61.21
61.70
403,282
+0.12(+0.20%)
Feb 19, 2010
61.60
61.90
61.19
61.58
713,298
-0.24(-0.39%)
Feb 18, 2010
61.16
62.04
60.98
61.82
495,152
+0.66(+1.08%)
Feb 17, 2010
61.09
61.31
60.67
61.16
437,820
+0.14(+0.23%)
Feb 16, 2010
59.80
61.09
59.80
61.02
358,906
+1.54(+2.58%)
Feb 12, 2010
58.15
59.48
59.48
59.48
656,198
+0.37(+0.63%)
Feb 11, 2010
57.22
59.17
56.94
59.11
344,458
+1.68(+2.93%)
Feb 10, 2010
57.26
58.58
56.27
57.43
337,461
-0.10(-0.17%)
Feb 09, 2010
57.59
57.91
56.13
57.52
487,918
+0.92(+1.62%)
Feb 08, 2010
57.26
58.38
56.42
56.61
494,775
-0.66(-1.15%)
Feb 05, 2010
56.73
57.86
55.53
57.27
682,921
+0.78(+1.39%)
Feb 04, 2010
58.38
58.62
56.39
56.48
854,435
-2.70(-4.56%)
Feb 03, 2010
55.90
59.53
55.90
59.18
1,859,598
+3.83(+6.91%)
Feb 02, 2010
55.71
56.08
55.04
55.36
1,276,401
-0.26(-0.46%)
Feb 01, 2010
54.62
55.80
54.62
55.61
834,155
+1.19(+2.19%)
Jan 29, 2010
56.96
57.48
54.19
54.42
685,464
-2.17(-3.83%)
Jan 28, 2010
57.21
57.28
55.47
56.59
583,406
-0.21(-0.37%)
Jan 27, 2010
56.09
57.12
55.54
56.80
844,919
+0.59(+1.05%)
Jan 26, 2010
55.41
56.88
55.19
56.21
453,253
+0.65(+1.17%)
Jan 25, 2010
55.62
56.14
54.51
55.56
310,565
+0.52(+0.95%)
Jan 22, 2010
55.75
57.03
54.76
55.03
636,609
-0.75(-1.35%)
Jan 21, 2010
56.54
56.83
55.75
55.79
720,052
-0.81(-1.43%)
Jan 20, 2010
55.60
56.80
55.37
56.60
506,344
+0.28(+0.49%)
Jan 19, 2010
55.63
56.79
55.63
56.32
433,959
+0.66(+1.18%)
Jan 15, 2010
56.43
55.66
55.66
55.66
260,635
-0.77(-1.37%)
Jan 14, 2010
57.20
57.24
56.14
56.44
397,318
-0.83(-1.45%)
Jan 13, 2010
58.19
58.19
56.96
57.27
811,502
-0.45(-0.78%)
Jan 12, 2010
59.39
59.73
56.90
57.71
470,106
-2.28(-3.80%)
Jan 11, 2010
61.22
61.41
59.00
60.00
482,254
-0.94(-1.54%)
Jan 08, 2010
60.65
61.52
60.20
60.93
378,095
+0.15(+0.25%)
Jan 07, 2010
60.15
61.15
60.01
60.78
383,615
+0.22(+0.36%)
Jan 06, 2010
60.06
61.09
59.98
60.56
521,798
+0.38(+0.63%)
Jan 05, 2010
58.59
60.29
58.26
60.18
440,666
+1.44(+2.45%)
Jan 04, 2010
58.32
59.16
57.96
58.74
313,365
+1.08(+1.87%)
Dec 31, 2009
58.39
57.66
57.66
57.66
241,779
-0.89(-1.52%)
Dec 30, 2009
58.52
59.30
58.43
58.54
239,572
-0.23(-0.39%)
Dec 29, 2009
58.74
59.49
58.46
58.77
470,817
+0.30(+0.51%)
Dec 28, 2009
58.54
59.11
58.06
58.48
331,499
+0.12(+0.21%)
Dec 24, 2009
57.94
58.60
57.59
58.35
92,943
+0.51(+0.87%)
Dec 23, 2009
57.94
58.32
56.97
57.85
338,503
+0.10(+0.17%)
Dec 22, 2009
57.39
58.87
57.33
57.75
646,696
+0.44(+0.77%)
Dec 21, 2009
56.33
57.38
56.12
57.31
403,415
+1.58(+2.84%)
Dec 18, 2009
55.40
55.73
54.08
55.73
397,958
+0.73(+1.32%)
Dec 17, 2009
54.82
55.55
54.39
55.00
307,853
-0.32(-0.58%)
Dec 16, 2009
54.79
55.41
54.79
55.32
495,636
+0.67(+1.23%)
Dec 15, 2009
54.08
54.82
53.71
54.65
580,237
+0.57(+1.06%)
Dec 14, 2009
52.46
54.08
51.67
54.08
855,227
+2.53(+4.91%)
Dec 11, 2009
51.58
51.61
50.96
51.55
541,873
+0.32(+0.61%)
Dec 10, 2009
51.19
51.91
50.83
51.23
598,178
+0.48(+0.94%)
Dec 09, 2009
51.29
51.43
49.29
50.76
703,481
-0.79(-1.54%)
Dec 08, 2009
51.08
52.13
50.83
51.55
595,593
-0.07(-0.13%)
Dec 07, 2009
52.31
52.69
51.58
51.61
807,101
-0.80(-1.53%)
Dec 04, 2009
52.42
52.60
50.52
52.42
801,183
+1.41(+2.77%)
Dec 03, 2009
52.01
52.43
50.87
51.00
620,691
-0.95(-1.82%)
Dec 02, 2009
50.58
52.21
50.42
51.95
474,480
+1.42(+2.81%)
Dec 01, 2009
49.07
51.33
48.87
50.53
585,654
+1.97(+4.05%)
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%)
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
.