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

Jones Lang Lasalle Inc (NY: JLL )

182.50 +1.99 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 148.37 148.37 148.37 199,296 -0.86(-0.58%)
Dec 30, 2020 150.30 152.26 148.77 149.23 199,296 -1.64(-1.09%)
Dec 29, 2020 153.15 153.86 149.15 150.87 257,086 -1.94(-1.27%)
Dec 28, 2020 155.00 155.49 151.53 152.81 204,181 -0.95(-0.62%)
Dec 24, 2020 153.07 154.04 151.08 153.76 97,300 +1.91(+1.26%)
Dec 23, 2020 149.60 153.49 149.60 151.85 351,742 +2.78(+1.86%)
Dec 22, 2020 147.37 149.11 145.20 149.07 324,782 +2.42(+1.65%)
Dec 21, 2020 146.05 147.88 144.86 146.65 454,550 -1.68(-1.13%)
Dec 18, 2020 148.42 149.12 145.38 148.33 986,500 +0.83(+0.56%)
Dec 17, 2020 151.19 151.29 146.06 147.50 302,363 -3.70(-2.45%)
Dec 16, 2020 151.50 152.75 148.58 151.20 610,886 +0.32(+0.21%)
Dec 15, 2020 146.61 150.89 144.84 150.88 493,651 +5.52(+3.80%)
Dec 14, 2020 148.79 149.38 143.26 145.36 477,899 -2.91(-1.96%)
Dec 11, 2020 151.02 153.22 148.19 148.27 834,100 -4.40(-2.88%)
Dec 10, 2020 148.07 153.12 147.55 152.67 585,073 +2.57(+1.71%)
Dec 09, 2020 150.17 152.65 149.29 150.10 670,326 +0.89(+0.60%)
Dec 08, 2020 146.70 149.25 146.53 149.21 552,392 +1.30(+0.88%)
Dec 07, 2020 145.06 148.51 143.46 147.91 576,762 +2.80(+1.93%)
Dec 04, 2020 140.02 145.51 139.37 145.11 489,000 +6.17(+4.44%)
Dec 03, 2020 135.18 139.88 135.18 138.94 524,795 +3.73(+2.76%)
Dec 02, 2020 133.36 135.45 133.25 135.21 427,836 +1.30(+0.97%)
Dec 01, 2020 134.50 135.91 132.49 133.91 611,105 +1.62(+1.22%)
Nov 30, 2020 133.31 136.85 131.91 132.29 5,007,751 -1.67(-1.25%)
Nov 27, 2020 137.23 137.70 133.02 133.96 532,200 -3.29(-2.40%)
Nov 25, 2020 140.00 140.01 136.51 137.25 834,400 -3.48(-2.47%)
Nov 24, 2020 137.85 141.81 137.37 140.73 514,028 +4.75(+3.49%)
Nov 23, 2020 133.12 136.33 130.88 135.98 641,065 +4.17(+3.16%)
Nov 20, 2020 134.20 135.05 131.64 131.81 534,500 -2.42(-1.80%)
Nov 19, 2020 135.23 135.84 131.97 134.23 512,995 -3.38(-2.46%)
Nov 18, 2020 141.05 141.05 137.27 137.61 391,746 -3.21(-2.28%)
Nov 17, 2020 136.48 141.73 134.05 140.82 344,572 +2.77(+2.01%)
Nov 16, 2020 138.57 139.60 135.00 138.05 710,384 +5.60(+4.23%)
Nov 13, 2020 128.85 133.27 128.85 132.45 360,100 +4.76(+3.73%)
Nov 12, 2020 128.05 129.46 125.45 127.69 473,415 -1.73(-1.34%)
Nov 11, 2020 134.14 134.28 128.27 129.42 517,299 -4.23(-3.16%)
Nov 10, 2020 137.84 138.51 131.38 133.65 881,681 -3.48(-2.54%)
Nov 09, 2020 127.49 141.41 126.34 137.13 1,498,787 +20.38(+17.46%)
Nov 06, 2020 119.56 119.93 115.05 116.75 291,600 -3.09(-2.58%)
Nov 05, 2020 115.37 120.22 115.15 119.84 357,541 +5.81(+5.10%)
Nov 04, 2020 114.96 117.04 111.52 114.03 323,057 -1.23(-1.07%)
Nov 03, 2020 119.82 120.40 111.40 115.26 657,006 -2.56(-2.17%)
Nov 02, 2020 117.00 123.84 115.73 117.82 902,654 +4.96(+4.39%)
Oct 30, 2020 111.72 114.15 110.50 112.86 550,900 -0.24(-0.21%)
Oct 29, 2020 102.60 114.47 101.64 113.10 609,203 +11.47(+11.29%)
Oct 28, 2020 103.31 104.83 101.39 101.63 583,638 -4.23(-4.00%)
Oct 27, 2020 109.87 110.85 105.81 105.86 465,440 -4.61(-4.17%)
Oct 26, 2020 110.39 110.62 109.06 110.47 471,006 -1.39(-1.24%)
Oct 23, 2020 112.65 113.36 111.03 111.86 488,700 +0.45(+0.40%)
Oct 22, 2020 110.49 111.83 109.48 111.41 507,830 +1.01(+0.91%)
Oct 21, 2020 109.12 111.69 108.80 110.40 441,348 +0.57(+0.52%)
Oct 20, 2020 110.35 111.34 109.62 109.83 254,804 +0.71(+0.65%)
Oct 19, 2020 108.97 111.46 108.61 109.12 410,490 +0.28(+0.26%)
Oct 16, 2020 110.05 110.05 107.69 108.84 232,200 -1.49(-1.35%)
Oct 15, 2020 106.84 111.05 106.52 110.33 282,957 +1.98(+1.83%)
Oct 14, 2020 107.43 108.87 107.00 108.35 230,422 +0.25(+0.23%)
Oct 13, 2020 107.68 108.65 107.14 108.10 358,581 -0.14(-0.13%)
Oct 12, 2020 107.82 108.67 105.72 108.24 176,238 +1.11(+1.04%)
Oct 09, 2020 109.11 109.85 106.72 107.13 334,200 -0.84(-0.78%)
Oct 08, 2020 104.00 108.05 104.00 107.97 438,171 +2.52(+2.39%)
Oct 07, 2020 105.49 105.82 103.57 105.45 302,327 +1.42(+1.36%)
Oct 06, 2020 102.54 106.53 101.80 104.03 391,800 +2.46(+2.42%)
Oct 05, 2020 100.30 101.86 99.73 101.57 318,195 +2.37(+2.39%)
Oct 02, 2020 94.00 99.41 93.91 99.20 505,200 +2.70(+2.80%)
Oct 01, 2020 96.77 98.24 95.63 96.50 433,272 +0.84(+0.88%)
Sep 30, 2020 97.09 98.42 94.92 95.66 511,655 -0.46(-0.48%)
Sep 29, 2020 97.59 98.15 95.34 96.12 360,841 -1.35(-1.39%)
Sep 28, 2020 97.37 98.87 96.61 97.47 527,368 +2.47(+2.60%)
Sep 25, 2020 93.39 96.08 93.19 95.00 547,000 +0.68(+0.72%)
Sep 24, 2020 92.27 95.50 90.86 94.32 666,674 +2.04(+2.21%)
Sep 23, 2020 95.92 97.01 92.02 92.28 555,272 -3.61(-3.76%)
Sep 22, 2020 99.24 101.08 95.70 95.89 541,537 -2.84(-2.88%)
Sep 21, 2020 100.50 100.67 95.60 98.73 600,612 -4.49(-4.35%)
Sep 18, 2020 106.21 106.63 102.96 103.22 593,900 -2.85(-2.69%)
Sep 17, 2020 106.08 107.00 104.19 106.07 287,471 -0.86(-0.80%)
Sep 16, 2020 108.00 109.70 106.58 106.93 387,008 -0.07(-0.07%)
Sep 15, 2020 106.94 108.64 105.49 107.00 348,568 +1.06(+1.00%)
Sep 14, 2020 101.28 106.61 101.28 105.94 280,341 +5.19(+5.15%)
Sep 11, 2020 101.39 101.39 98.09 100.75 278,300 -0.14(-0.14%)
Sep 10, 2020 103.65 104.10 100.66 100.89 268,651 -2.34(-2.27%)
Sep 09, 2020 101.62 104.09 100.81 103.23 248,715 +2.02(+2.00%)
Sep 08, 2020 102.16 102.68 100.69 101.21 237,125 -1.82(-1.77%)
Sep 04, 2020 104.24 104.98 100.50 103.03 193,600 +0.07(+0.07%)
Sep 03, 2020 105.42 107.90 102.50 102.96 341,128 -1.90(-1.81%)
Sep 02, 2020 102.90 105.05 101.77 104.86 346,296 +2.30(+2.24%)
Sep 01, 2020 102.07 103.00 100.53 102.56 237,651 -0.48(-0.47%)
Aug 31, 2020 105.40 105.40 101.54 103.04 400,480 -1.75(-1.67%)
Aug 28, 2020 104.68 105.06 102.90 104.79 282,100 +0.41(+0.39%)
Aug 27, 2020 103.59 105.20 103.08 104.38 323,686 +0.84(+0.81%)
Aug 26, 2020 103.06 103.79 101.63 103.54 382,045 +0.54(+0.52%)
Aug 25, 2020 102.62 103.45 100.34 103.00 369,050 +1.33(+1.31%)
Aug 24, 2020 97.49 101.93 96.33 101.67 304,257 +4.80(+4.96%)
Aug 21, 2020 94.75 97.49 94.16 96.87 386,800 +2.44(+2.58%)
Aug 20, 2020 96.12 96.63 94.04 94.43 493,796 -2.30(-2.38%)
Aug 19, 2020 96.98 97.69 95.36 96.73 243,261 -0.25(-0.26%)
Aug 18, 2020 100.00 100.75 96.83 96.98 366,240 -3.39(-3.38%)
Aug 17, 2020 100.12 100.50 99.36 100.37 285,761 +0.02(+0.02%)
Aug 14, 2020 98.38 102.08 97.68 100.35 252,900 +1.44(+1.46%)
Aug 13, 2020 102.71 102.73 98.07 98.91 319,403 -4.95(-4.77%)
Aug 12, 2020 106.56 107.08 103.21 103.86 365,381 -1.54(-1.46%)
Aug 11, 2020 100.00 106.41 100.00 105.40 579,479 +7.21(+7.34%)
Aug 10, 2020 94.76 98.36 94.74 98.19 426,000 +3.46(+3.65%)
Aug 07, 2020 90.68 95.74 90.02 94.73 604,200 +4.73(+5.26%)
Aug 06, 2020 96.02 97.61 87.67 90.00 1,157,043 -6.13(-6.38%)
Aug 05, 2020 95.84 96.22 94.16 96.13 571,663 +1.74(+1.84%)
Aug 04, 2020 94.32 95.94 93.69 94.39 388,638 +0.47(+0.50%)
Aug 03, 2020 99.03 99.03 93.19 93.92 343,812 -4.99(-5.04%)
Jul 31, 2020 99.29 99.83 95.93 98.91 318,600 -0.16(-0.16%)
Jul 30, 2020 96.22 99.24 94.43 99.07 503,546 +1.21(+1.24%)
Jul 29, 2020 96.50 98.50 95.90 97.86 494,315 +0.90(+0.93%)
Jul 28, 2020 97.54 98.84 96.61 96.96 308,468 -1.43(-1.45%)
Jul 27, 2020 99.22 99.22 96.25 98.39 378,103 -1.67(-1.67%)
Jul 24, 2020 102.27 102.97 99.84 100.06 279,100 -2.15(-2.10%)
Jul 23, 2020 100.88 102.47 100.51 102.21 292,569 +0.84(+0.83%)
Jul 22, 2020 100.00 102.92 100.00 101.37 352,135 +0.97(+0.97%)
Jul 21, 2020 102.11 103.59 100.00 100.40 369,476 -0.98(-0.97%)
Jul 20, 2020 104.67 105.16 101.27 101.38 243,766 -4.22(-4.00%)
Jul 17, 2020 105.44 106.15 104.91 105.60 194,800 +0.73(+0.70%)
Jul 16, 2020 106.06 107.05 104.29 104.87 214,948 -2.64(-2.46%)
Jul 15, 2020 106.04 108.19 105.45 107.51 195,874 +4.99(+4.87%)
Jul 14, 2020 102.04 102.64 100.13 102.52 235,641 +0.13(+0.13%)
Jul 13, 2020 105.21 105.21 102.12 102.39 169,631 -1.98(-1.90%)
Jul 10, 2020 102.06 105.40 102.06 104.37 372,100 +1.60(+1.56%)
Jul 09, 2020 103.76 103.76 98.95 102.77 250,798 -1.35(-1.30%)
Jul 08, 2020 103.40 105.47 101.71 104.12 184,779 +0.27(+0.26%)
Jul 07, 2020 106.49 106.81 103.78 103.85 253,215 -4.16(-3.85%)
Jul 06, 2020 107.78 109.07 105.96 108.01 320,599 +2.89(+2.75%)
Jul 02, 2020 105.40 107.75 104.01 105.12 356,800 +2.46(+2.40%)
Jul 01, 2020 103.44 104.93 101.68 102.66 449,084 -0.80(-0.77%)
Jun 30, 2020 101.23 104.38 100.97 103.46 293,923 +2.26(+2.23%)
Jun 29, 2020 99.27 102.50 98.24 101.20 226,687 +3.08(+3.14%)
Jun 26, 2020 100.52 102.22 98.00 98.12 592,500 -2.91(-2.88%)
Jun 25, 2020 99.59 101.21 97.05 101.03 256,851 +0.27(+0.27%)
Jun 24, 2020 102.87 102.87 98.18 100.76 453,916 -2.80(-2.70%)
Jun 23, 2020 104.33 105.00 101.86 103.56 361,002 +0.97(+0.95%)
Jun 22, 2020 102.65 104.40 101.17 102.59 278,474 -1.80(-1.72%)
Jun 19, 2020 105.98 107.24 102.31 104.39 588,900 -0.99(-0.94%)
Jun 18, 2020 105.13 107.19 104.59 105.38 259,173 -1.02(-0.96%)
Jun 17, 2020 111.18 111.18 105.65 106.40 293,659 -4.18(-3.78%)
Jun 16, 2020 112.86 113.46 108.00 110.58 488,427 +2.84(+2.64%)
Jun 15, 2020 104.47 108.06 101.25 107.74 546,102 -1.43(-1.31%)
Jun 12, 2020 110.49 110.51 105.14 109.17 338,200 +3.64(+3.45%)
Jun 11, 2020 108.11 109.76 105.24 105.53 362,468 -9.83(-8.52%)
Jun 10, 2020 118.88 119.44 114.30 115.36 276,446 -4.96(-4.12%)
Jun 09, 2020 120.97 122.48 118.98 120.32 331,628 -5.21(-4.15%)
Jun 08, 2020 125.52 127.56 124.34 125.53 382,127 +2.85(+2.32%)
Jun 05, 2020 123.92 127.89 121.90 122.68 494,300 +6.10(+5.23%)
Jun 04, 2020 113.75 117.53 111.80 116.58 529,856 +2.11(+1.84%)
Jun 03, 2020 107.99 116.72 107.99 114.47 424,882 +8.88(+8.41%)
Jun 02, 2020 102.66 105.88 102.51 105.59 425,740 +3.11(+3.03%)
Jun 01, 2020 102.41 103.84 102.00 102.48 264,318 +0.08(+0.08%)
May 29, 2020 102.58 104.06 100.22 102.40 842,400 -1.80(-1.73%)
May 28, 2020 107.01 107.06 102.99 104.20 340,678 -2.02(-1.90%)
May 27, 2020 103.71 106.35 101.98 106.22 463,096 +5.91(+5.89%)
May 26, 2020 98.95 102.09 98.05 100.31 517,143 +6.74(+7.20%)
May 22, 2020 98.44 98.44 92.89 93.57 297,900 -4.65(-4.73%)
May 21, 2020 96.30 99.09 95.87 98.22 352,790 +1.52(+1.57%)
May 20, 2020 95.27 98.00 94.92 96.70 290,924 +2.85(+3.04%)
May 19, 2020 93.80 95.58 91.53 93.85 399,441 -0.31(-0.33%)
May 18, 2020 90.50 94.72 89.95 94.16 423,755 +8.08(+9.39%)
May 15, 2020 85.00 86.48 83.72 86.08 491,800 +0.32(+0.37%)
May 14, 2020 83.35 86.22 79.05 85.76 686,727 +0.76(+0.89%)
May 13, 2020 90.79 90.85 83.10 85.00 800,900 -7.17(-7.78%)
May 12, 2020 100.56 100.73 92.16 92.17 396,986 -7.84(-7.84%)
May 11, 2020 102.55 103.20 99.93 100.01 361,196 -4.17(-4.00%)
May 08, 2020 104.84 106.07 103.14 104.18 481,000 +1.23(+1.19%)
May 07, 2020 98.04 105.01 98.01 102.95 400,647 +6.47(+6.71%)
May 06, 2020 103.45 103.45 96.31 96.48 348,838 -5.93(-5.79%)
May 05, 2020 103.10 107.33 101.07 102.41 378,363 +1.36(+1.35%)
May 04, 2020 98.92 101.78 98.23 101.05 289,371 -0.03(-0.03%)
May 01, 2020 103.38 103.38 99.40 101.08 322,200 -4.50(-4.26%)
Apr 30, 2020 108.77 108.77 103.49 105.58 642,902 -4.65(-4.22%)
Apr 29, 2020 111.48 112.30 108.92 110.23 490,267 +3.92(+3.69%)
Apr 28, 2020 110.00 111.54 106.13 106.31 534,310 -0.48(-0.45%)
Apr 27, 2020 102.87 107.27 102.87 106.79 418,907 +4.31(+4.21%)
Apr 24, 2020 102.08 103.25 100.31 102.48 225,900 +0.93(+0.92%)
Apr 23, 2020 99.61 102.91 98.24 101.55 293,972 +3.18(+3.23%)
Apr 22, 2020 101.82 101.82 97.85 98.37 399,129 -0.61(-0.62%)
Apr 21, 2020 97.35 100.38 96.91 98.98 309,181 -0.67(-0.67%)
Apr 20, 2020 104.33 105.61 99.47 99.65 402,199 -7.35(-6.87%)
Apr 17, 2020 111.13 113.13 106.46 107.00 624,700 +0.10(+0.09%)
Apr 16, 2020 106.68 107.42 104.34 106.90 441,707 -0.03(-0.03%)
Apr 15, 2020 105.76 107.38 104.59 106.93 296,912 -2.87(-2.61%)
Apr 14, 2020 110.84 112.10 108.52 109.80 495,488 +1.83(+1.69%)
Apr 13, 2020 114.19 114.23 107.77 107.97 302,390 -7.40(-6.41%)
Apr 09, 2020 114.39 119.00 112.08 115.37 470,500 +4.12(+3.70%)
Apr 08, 2020 103.02 112.53 102.06 111.25 322,569 +9.14(+8.95%)
Apr 07, 2020 100.54 108.97 99.32 102.11 635,561 +8.56(+9.15%)
Apr 06, 2020 90.97 94.77 90.00 93.55 771,416 +7.10(+8.21%)
Apr 03, 2020 91.36 91.84 83.25 86.45 564,600 -5.67(-6.16%)
Apr 02, 2020 93.77 97.50 89.48 92.12 464,448 -2.24(-2.37%)
Apr 01, 2020 95.83 95.96 90.91 94.36 607,023 -6.62(-6.56%)
Mar 31, 2020 106.80 108.16 99.71 100.98 829,518 -6.46(-6.01%)
Mar 30, 2020 99.39 107.80 96.61 107.44 799,099 +7.71(+7.73%)
Mar 27, 2020 97.82 102.42 96.02 99.73 466,300 -2.44(-2.39%)
Mar 26, 2020 93.35 102.68 91.67 102.17 678,564 +10.96(+12.02%)
Mar 25, 2020 86.82 100.69 85.08 91.21 1,049,516 +3.97(+4.55%)
Mar 24, 2020 85.74 88.16 83.60 87.24 943,264 +5.76(+7.07%)
Mar 23, 2020 89.15 89.38 78.29 81.48 664,437 -7.98(-8.92%)
Mar 20, 2020 100.27 102.40 88.85 89.46 759,900 -10.34(-10.36%)
Mar 19, 2020 91.80 103.03 90.16 99.80 1,104,087 +7.10(+7.66%)
Mar 18, 2020 99.57 101.98 86.18 92.70 832,867 -12.90(-12.22%)
Mar 17, 2020 115.66 117.08 104.59 105.60 858,199 -6.87(-6.11%)
Mar 16, 2020 119.00 119.35 107.37 112.47 1,083,855 -21.66(-16.15%)
Mar 13, 2020 127.93 134.13 121.18 134.13 884,300 +11.87(+9.71%)
Mar 12, 2020 131.45 139.28 121.40 122.26 1,200,112 -17.14(-12.30%)
Mar 11, 2020 141.43 144.50 138.76 139.40 1,150,609 -5.57(-3.84%)
Mar 10, 2020 140.96 145.18 137.00 144.97 815,058 +8.25(+6.03%)
Mar 09, 2020 139.96 139.96 130.55 136.72 924,510 -8.38(-5.78%)
Mar 06, 2020 144.33 146.82 141.84 145.10 658,700 -3.49(-2.35%)
Mar 05, 2020 149.61 153.34 147.04 148.59 487,434 -4.33(-2.83%)
Mar 04, 2020 153.75 154.51 151.45 152.92 599,764 +1.13(+0.74%)
Mar 03, 2020 149.94 153.20 146.92 151.79 724,654 +2.14(+1.43%)
Mar 02, 2020 148.75 149.72 145.04 149.65 593,404 +1.88(+1.27%)
Feb 28, 2020 141.60 151.45 139.39 147.77 1,037,100 +2.79(+1.92%)
Feb 27, 2020 140.20 146.47 136.97 144.98 627,622 +1.23(+0.86%)
Feb 26, 2020 147.74 148.95 143.69 143.75 329,298 -2.70(-1.84%)
Feb 25, 2020 154.51 154.99 145.65 146.45 308,935 -7.85(-5.09%)
Feb 24, 2020 156.49 157.11 151.37 154.30 389,447 -6.90(-4.28%)
Feb 21, 2020 165.34 165.34 161.07 161.20 192,700 -4.65(-2.80%)
Feb 20, 2020 165.52 167.44 165.00 165.85 198,976 -0.06(-0.04%)
Feb 19, 2020 170.00 170.48 165.52 165.91 300,079 -4.13(-2.43%)
Feb 18, 2020 170.88 171.35 169.18 170.04 289,938 -1.30(-0.76%)
Feb 14, 2020 169.74 171.62 168.47 171.34 300,800 +1.23(+0.72%)
Feb 13, 2020 170.00 170.75 167.43 170.11 292,042 -0.19(-0.11%)
Feb 12, 2020 167.33 170.49 162.54 170.30 526,116 +5.13(+3.11%)
Feb 11, 2020 177.50 177.50 160.38 165.17 514,758 -7.33(-4.25%)
Feb 10, 2020 172.42 173.17 171.40 172.50 207,294 -0.23(-0.13%)
Feb 07, 2020 172.12 173.00 170.71 172.73 163,000 -0.28(-0.16%)
Feb 06, 2020 177.85 178.55 172.97 173.01 252,205 -4.15(-2.34%)
Feb 05, 2020 176.70 178.23 176.05 177.16 239,329 +2.06(+1.18%)
Feb 04, 2020 175.24 177.22 174.25 175.10 212,172 +1.64(+0.95%)
Feb 03, 2020 170.80 174.73 170.10 173.46 414,760 +3.64(+2.14%)
Jan 31, 2020 170.72 170.72 168.02 169.82 260,000 -1.71(-1.00%)
Jan 30, 2020 169.28 171.78 169.23 171.53 261,025 +0.66(+0.39%)
Jan 29, 2020 171.67 172.00 170.38 170.87 177,480 -0.23(-0.13%)
Jan 28, 2020 169.28 171.49 168.83 171.10 186,971 +2.64(+1.57%)
Jan 27, 2020 166.09 169.19 165.56 168.46 301,060 -1.00(-0.59%)
Jan 24, 2020 169.66 170.16 168.35 169.46 192,800 -0.46(-0.27%)
Jan 23, 2020 169.00 170.54 168.00 169.92 268,981 +0.61(+0.36%)
Jan 22, 2020 171.23 171.76 169.22 169.31 202,896 -1.09(-0.64%)
Jan 21, 2020 171.19 172.01 170.30 170.40 204,613 -1.54(-0.90%)
Jan 17, 2020 171.85 172.47 170.90 171.94 194,800 +0.86(+0.50%)
Jan 16, 2020 172.28 173.09 170.67 171.08 398,443 -0.13(-0.08%)
Jan 15, 2020 168.21 171.71 168.21 171.21 380,482 +2.57(+1.52%)
Jan 14, 2020 171.01 171.01 168.14 168.64 238,958 -2.63(-1.54%)
Jan 13, 2020 170.20 171.53 169.48 171.27 196,507 +0.73(+0.43%)
Jan 10, 2020 172.17 172.17 170.13 170.54 199,300 -1.51(-0.88%)
Jan 09, 2020 171.45 172.83 170.22 172.05 174,536 +1.63(+0.96%)
Jan 08, 2020 172.80 173.29 169.99 170.42 263,776 -2.29(-1.33%)
Jan 07, 2020 173.28 174.04 172.41 172.71 221,155 -1.03(-0.59%)
Jan 06, 2020 172.36 174.52 172.36 173.74 207,727 -0.10(-0.06%)
Jan 03, 2020 172.68 174.42 171.22 173.84 191,000 -1.48(-0.84%)
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.