Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 56.13 56.32 55.14 56.20 229,627 +0.22(+0.39%)
Jan 30, 2006 55.37 56.32 55.31 55.98 300,129 +0.61(+1.10%)
Jan 27, 2006 54.99 55.54 54.89 55.37 316,156 +0.38(+0.69%)
Jan 26, 2006 54.84 55.39 54.78 54.98 232,560 +0.23(+0.42%)
Jan 25, 2006 54.79 55.14 54.40 54.76 189,610 -0.04(-0.07%)
Jan 24, 2006 54.89 55.29 54.65 54.79 284,939 -0.08(-0.14%)
Jan 23, 2006 54.46 55.22 54.46 54.87 229,732 +0.69(+1.27%)
Jan 20, 2006 55.51 55.51 54.03 54.18 269,121 -0.67(-1.22%)
Jan 19, 2006 55.13 55.15 54.55 54.85 158,183 -0.09(-0.16%)
Jan 18, 2006 54.65 55.18 54.51 54.94 265,559 +0.14(+0.26%)
Jan 17, 2006 54.60 55.45 53.99 54.79 238,950 +0.09(+0.16%)
Jan 13, 2006 55.52 55.53 53.10 54.71 645,199 -0.80(-1.44%)
Jan 12, 2006 55.46 55.84 55.18 55.51 287,034 +0.01(+0.02%)
Jan 11, 2006 54.84 55.56 54.43 55.50 219,989 +0.66(+1.20%)
Jan 10, 2006 54.70 55.51 54.11 54.84 292,796 -0.03(-0.05%)
Jan 09, 2006 52.03 54.93 52.01 54.87 584,020 +2.75(+5.27%)
Jan 06, 2006 51.45 52.45 51.12 52.12 258,540 +1.10(+2.15%)
Jan 05, 2006 50.57 51.31 50.16 51.02 341,927 +0.48(+0.94%)
Jan 04, 2006 50.12 50.59 50.00 50.55 346,641 +0.19(+0.38%)
Jan 03, 2006 48.30 50.45 47.37 50.35 223,132 +2.29(+4.77%)
Dec 30, 2005 48.68 48.68 47.83 48.06 129,270 -0.76(-1.56%)
Dec 29, 2005 49.35 49.84 48.78 48.83 160,802 -0.53(-1.06%)
Dec 28, 2005 49.35 49.63 49.21 49.35 117,118 +0.06(+0.12%)
Dec 27, 2005 49.39 49.54 49.16 49.30 164,363 +0.03(+0.06%)
Dec 23, 2005 49.13 49.35 48.88 49.27 67,777 +0.21(+0.43%)
Dec 22, 2005 48.19 49.16 48.18 49.06 133,984 +0.95(+1.96%)
Dec 21, 2005 47.92 48.52 47.82 48.11 95,328 +0.00(+0.00%)
Dec 20, 2005 48.78 48.80 47.68 48.11 170,230 +0.19(+0.40%)
Dec 19, 2005 50.00 50.00 47.91 47.92 196,629 -2.18(-4.34%)
Dec 16, 2005 49.24 50.45 49.24 50.10 345,803 +0.98(+2.00%)
Dec 15, 2005 49.26 49.43 48.05 49.11 181,334 +0.20(+0.41%)
Dec 14, 2005 49.26 49.84 48.85 48.91 94,071 -0.37(-0.76%)
Dec 13, 2005 49.07 49.53 48.42 49.29 160,802 +0.39(+0.80%)
Dec 12, 2005 49.02 49.33 48.02 48.89 315,004 -0.03(-0.06%)
Dec 09, 2005 48.06 49.01 47.69 48.92 174,839 +0.79(+1.65%)
Dec 08, 2005 47.84 48.80 47.68 48.13 246,074 +0.29(+0.60%)
Dec 07, 2005 47.44 48.27 47.00 47.84 218,523 +0.59(+1.25%)
Dec 06, 2005 47.71 48.00 47.17 47.25 182,486 -0.46(-0.96%)
Dec 05, 2005 48.64 48.66 47.03 47.71 285,253 -1.06(-2.17%)
Dec 02, 2005 48.92 48.97 48.30 48.77 217,894 -0.15(-0.31%)
Dec 01, 2005 47.73 48.97 47.73 48.92 407,190 +1.21(+2.54%)
Nov 30, 2005 48.37 48.40 47.55 47.71 306,624 +0.01(+0.02%)
Nov 29, 2005 47.61 47.92 46.98 47.70 150,221 +0.11(+0.22%)
Nov 28, 2005 49.72 49.72 47.44 47.60 195,895 -2.22(-4.46%)
Nov 25, 2005 49.26 49.89 49.05 49.82 50,597 +0.09(+0.17%)
Nov 23, 2005 49.64 50.12 49.49 49.73 65,054 +0.01(+0.02%)
Nov 22, 2005 48.78 49.76 48.73 49.72 152,526 +0.58(+1.18%)
Nov 21, 2005 48.30 49.16 47.83 49.14 68,511 +0.76(+1.58%)
Nov 18, 2005 48.68 48.68 47.68 48.38 76,891 -0.09(-0.18%)
Nov 17, 2005 46.73 48.47 46.73 48.46 161,325 +1.81(+3.89%)
Nov 16, 2005 46.65 46.82 46.27 46.65 90,300 +0.07(+0.14%)
Nov 15, 2005 46.99 47.31 45.72 46.58 186,048 -0.45(-0.95%)
Nov 14, 2005 47.59 47.59 46.72 47.03 155,040 -0.45(-0.95%)
Nov 11, 2005 46.97 47.58 46.92 47.48 87,576 +0.47(+1.00%)
Nov 10, 2005 46.71 47.08 46.30 47.01 242,093 +0.31(+0.65%)
Nov 09, 2005 46.95 47.35 46.35 46.71 234,446 -0.24(-0.51%)
Nov 08, 2005 47.76 47.76 46.58 46.95 213,285 -1.05(-2.19%)
Nov 07, 2005 47.78 48.21 47.62 48.00 184,477 +0.23(+0.48%)
Nov 04, 2005 48.41 48.41 47.18 47.77 194,533 -0.88(-1.81%)
Nov 03, 2005 49.26 49.63 48.15 48.65 163,316 -0.82(-1.66%)
Nov 02, 2005 47.16 49.64 47.16 49.47 216,218 +1.74(+3.64%)
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.