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, 2012 72.34 78.61 71.57 75.67 1,438,618 +3.83(+5.34%)
Jan 30, 2012 71.53 71.95 70.89 71.84 887,584 -0.83(-1.14%)
Jan 27, 2012 71.18 72.86 70.03 72.67 448,799 +0.31(+0.42%)
Jan 26, 2012 71.99 73.71 71.94 72.36 936,750 +0.58(+0.81%)
Jan 25, 2012 69.92 71.94 69.63 71.78 351,733 +1.69(+2.42%)
Jan 24, 2012 69.12 70.34 68.59 70.08 264,999 +0.13(+0.19%)
Jan 23, 2012 69.30 70.83 69.00 69.95 377,838 +0.50(+0.72%)
Jan 20, 2012 68.27 69.70 68.03 69.45 506,221 +0.84(+1.22%)
Jan 19, 2012 67.26 68.75 66.91 68.61 400,809 +1.67(+2.50%)
Jan 18, 2012 64.12 66.96 63.32 66.94 347,766 +2.82(+4.39%)
Jan 17, 2012 64.32 65.69 64.01 64.13 257,173 +0.06(+0.09%)
Jan 13, 2012 64.35 64.43 62.48 64.07 354,204 -1.30(-1.98%)
Jan 12, 2012 65.12 65.41 63.29 65.37 450,129 +0.61(+0.95%)
Jan 11, 2012 62.60 64.86 62.45 64.75 336,027 +1.79(+2.84%)
Jan 10, 2012 63.28 63.85 62.43 62.96 272,875 +0.53(+0.85%)
Jan 09, 2012 61.71 62.45 61.49 62.43 255,837 +0.78(+1.26%)
Jan 06, 2012 61.88 62.70 61.45 61.66 340,742 +0.01(+0.02%)
Jan 05, 2012 60.30 62.07 59.53 61.65 344,158 +0.91(+1.50%)
Jan 04, 2012 60.86 61.15 60.03 60.73 288,834 +1.87(+3.18%)
Dec 30, 2011 58.25 59.61 58.25 58.86 244,146 +0.61(+1.06%)
Dec 29, 2011 56.69 58.48 56.68 58.25 224,761 +1.67(+2.96%)
Dec 28, 2011 58.05 58.23 56.12 56.57 217,640 -1.55(-2.66%)
Dec 27, 2011 57.82 59.02 57.64 58.12 121,645 -0.09(-0.15%)
Dec 23, 2011 58.87 58.87 57.64 58.21 186,314 +0.10(+0.17%)
Dec 21, 2011 57.11 58.33 56.27 58.11 227,613 +0.65(+1.14%)
Dec 20, 2011 55.93 57.62 55.93 57.46 295,842 +2.79(+5.10%)
Dec 19, 2011 57.12 57.12 54.30 54.67 492,283 -1.94(-3.43%)
Dec 16, 2011 56.86 58.25 56.13 56.61 848,638 +0.35(+0.61%)
Dec 15, 2011 56.70 57.39 55.94 56.27 341,091 +0.50(+0.90%)
Dec 14, 2011 54.95 56.25 54.82 55.77 543,578 +0.22(+0.40%)
Dec 13, 2011 57.94 58.60 55.25 55.55 521,240 -2.19(-3.79%)
Dec 12, 2011 58.39 59.63 56.79 57.74 315,466 -1.64(-2.77%)
Dec 09, 2011 57.94 59.63 57.72 59.38 353,165 +1.76(+3.05%)
Dec 08, 2011 59.58 59.72 57.29 57.62 261,613 -2.73(-4.52%)
Dec 07, 2011 60.11 60.96 59.50 60.35 231,031 -0.30(-0.49%)
Dec 06, 2011 62.33 62.33 59.94 60.65 386,402 -1.52(-2.44%)
Dec 05, 2011 61.59 63.59 61.02 62.17 321,780 +1.79(+2.96%)
Dec 02, 2011 61.37 61.89 60.14 60.38 244,306 -0.03(-0.05%)
Dec 01, 2011 61.57 62.40 60.09 60.41 319,172 -1.49(-2.41%)
Nov 30, 2011 58.32 62.10 58.27 61.90 1,057,673 +5.83(+10.40%)
Nov 29, 2011 56.75 57.05 55.64 56.06 351,342 -0.69(-1.22%)
Nov 28, 2011 57.16 57.50 55.99 56.76 486,121 +1.73(+3.14%)
Nov 25, 2011 54.97 56.15 54.80 55.03 146,617 -0.23(-0.42%)
Nov 23, 2011 55.37 55.66 54.89 55.26 597,700 -0.86(-1.52%)
Nov 22, 2011 54.83 56.51 54.30 56.11 525,122 +0.83(+1.49%)
Nov 21, 2011 54.90 55.90 53.69 55.29 661,831 -0.92(-1.64%)
Nov 18, 2011 57.01 57.01 55.47 56.21 315,018 -0.12(-0.22%)
Nov 17, 2011 58.60 58.75 56.00 56.33 380,769 -2.23(-3.81%)
Nov 16, 2011 57.93 59.88 57.63 58.56 403,350 -0.33(-0.55%)
Nov 15, 2011 57.88 59.56 57.17 58.89 213,011 +0.99(+1.71%)
Nov 14, 2011 58.89 58.99 57.25 57.90 338,733 -1.78(-2.98%)
Nov 11, 2011 59.02 60.10 58.73 59.68 294,200 +1.68(+2.90%)
Nov 10, 2011 58.73 58.73 56.91 58.00 435,050 +0.60(+1.04%)
Nov 09, 2011 60.38 60.78 57.21 57.40 680,294 -5.51(-8.76%)
Nov 08, 2011 62.42 63.19 60.19 62.91 329,558 +0.88(+1.42%)
Nov 07, 2011 61.90 63.73 60.18 62.03 409,435 -0.15(-0.25%)
Nov 04, 2011 62.53 63.52 61.44 62.18 441,217 -1.24(-1.95%)
Nov 03, 2011 66.88 68.90 59.74 63.42 1,032,580 +1.59(+2.57%)
Nov 02, 2011 61.11 62.31 59.86 61.83 656,719 +2.18(+3.65%)
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.