JAR LLOYD THOMP GRP Stock Price History | Historical JLT Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	9.040	9.130	9.000	9.085	135,549	+0.06(+0.66%)
May 20, 2013	8.955	9.055	8.950	9.025	47,914	-0.04(-0.44%)
May 17, 2013	9.000	9.085	9.000	9.065	60,973	+0.05(+0.61%)
May 16, 2013	9.185	9.185	9.000	9.010	48,815	-0.13(-1.48%)
May 15, 2013	9.140	9.170	9.100	9.145	47,145	+0.26(+2.98%)
May 13, 2013	8.835	8.970	8.790	8.880	187,416	+0.04(+0.51%)
May 10, 2013	8.810	8.880	8.780	8.835	592,605	+0.04(+0.40%)
May 09, 2013	8.835	8.845	8.765	8.800	586,498	+0.03(+0.28%)
May 08, 2013	8.670	8.805	8.670	8.775	338,622	+0.13(+1.50%)
May 07, 2013	8.615	8.660	8.475	8.645	204,503	+0.08(+0.93%)
May 03, 2013		8.565	8.565	8.565	0	+0.06(+0.71%)
May 02, 2013	8.495	8.517	8.350	8.505	69,753	-0.01(-0.12%)
May 01, 2013	8.500	8.515	8.415	8.515	50,520	+0.04(+0.47%)
Apr 30, 2013	8.460	8.590	8.380	8.475	61,082	+0.05(+0.65%)
Apr 29, 2013	8.505	8.535	8.385	8.420	50,391	-0.05(-0.65%)
Apr 26, 2013	8.620	8.640	8.475	8.475	129,171	-0.10(-1.11%)
Apr 25, 2013	8.680	8.680	8.520	8.570	43,761	-0.11(-1.27%)
Apr 24, 2013	8.535	8.705	8.515	8.680	66,248	+0.16(+1.94%)
Apr 23, 2013	8.370	8.530	8.370	8.515	90,702	+0.15(+1.79%)
Apr 22, 2013	8.440	8.440	8.352	8.365	37,470	-0.06(-0.77%)
Apr 19, 2013	8.450	8.500	8.390	8.430	54,715	-0.03(-0.35%)
Apr 18, 2013	8.450	8.565	8.390	8.460	87,229	+0.02(+0.24%)
Apr 17, 2013	8.430	8.522	8.365	8.440	87,634	+0.01(+0.12%)
Apr 16, 2013	8.414	8.445	8.370	8.430	95,139	+0.02(+0.24%)
Apr 15, 2013	8.285	8.425	8.225	8.410	114,312	+0.11(+1.33%)
Apr 12, 2013	8.230	8.420	8.230	8.300	75,248	-0.08(-0.95%)
Apr 11, 2013	8.360	8.420	8.360	8.380	51,697	-0.00(-0.06%)
Apr 10, 2013	8.318	8.413	8.295	8.385	216,241	+0.00(+0.00%)
Apr 09, 2013	8.280	8.410	8.275	8.385	81,442	+0.08(+0.96%)
Apr 08, 2013	8.400	8.400	8.290	8.305	47,450	+0.00(+0.00%)
Apr 05, 2013	8.400	8.400	8.255	8.305	81,425	+0.03(+0.30%)
Apr 04, 2013	8.405	8.405	8.210	8.280	51,198	-0.10(-1.13%)
Apr 03, 2013	8.480	8.551	8.345	8.375	85,427	-0.24(-2.84%)
Apr 02, 2013	8.605	8.628	8.518	8.620	80,643	+0.11(+1.29%)
Mar 28, 2013		8.510	8.510	8.510	0	+0.11(+1.31%)
Mar 27, 2013	8.460	8.465	8.345	8.400	81,572	-0.04(-0.47%)
Mar 26, 2013	8.315	8.440	8.285	8.440	96,696	+0.14(+1.69%)
Mar 25, 2013	8.370	8.395	8.284	8.300	107,144	-0.01(-0.18%)
Mar 22, 2013	8.415	8.475	8.230	8.315	140,581	-0.12(-1.36%)
Mar 21, 2013	8.360	8.495	8.295	8.430	99,947	-0.08(-0.88%)
Mar 20, 2013	8.615	8.645	8.495	8.505	53,212	-0.11(-1.33%)
Mar 19, 2013	8.665	8.755	8.595	8.620	106,932	-0.03(-0.29%)
Mar 18, 2013	8.535	8.715	8.460	8.645	192,190	+0.02(+0.23%)
Mar 15, 2013	8.395	8.625	8.365	8.625	606,031	+0.24(+2.92%)
Mar 14, 2013	8.250	8.380	8.200	8.380	239,571	+0.12(+1.45%)
Mar 13, 2013	8.145	8.295	8.145	8.260	97,743	+0.11(+1.29%)
Mar 12, 2013	8.210	8.345	8.155	8.155	147,748	-0.04(-0.55%)
Mar 11, 2013	8.095	8.230	8.095	8.200	85,043	+0.07(+0.92%)
Mar 08, 2013	8.125	8.205	8.120	8.125	51,088	-0.05(-0.67%)
Mar 07, 2013	8.150	8.180	8.085	8.180	70,976	+0.06(+0.80%)
Mar 06, 2013	8.130	8.180	8.075	8.115	78,083	+0.03(+0.31%)
Mar 05, 2013	8.165	8.470	8.000	8.090	125,756	+0.00(+0.06%)
Mar 04, 2013	7.935	8.115	7.934	8.085	101,846	+0.10(+1.19%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates