Jones Lang Lasalle Inc (NY: JLL )

159.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 71.90 75.59 71.75 74.89 499,564 +2.48(+3.42%)
Oct 26, 2012 73.15 72.41 72.41 72.41 291,699 -0.79(-1.08%)
Oct 25, 2012 73.54 73.70 72.55 73.20 347,397 +0.39(+0.53%)
Oct 24, 2012 73.28 73.50 72.35 72.82 200,408 +0.00(+0.00%)
Oct 23, 2012 73.14 73.18 72.33 72.82 348,024 -1.36(-1.83%)
Oct 19, 2012 75.42 75.84 73.23 74.18 231,777 -1.69(-2.22%)
Oct 18, 2012 74.17 75.98 74.17 75.86 305,183 +1.59(+2.14%)
Oct 17, 2012 73.05 74.54 72.62 74.27 237,272 +1.28(+1.76%)
Oct 16, 2012 73.31 73.73 72.39 72.99 155,460 +0.10(+0.13%)
Oct 15, 2012 72.39 73.17 72.28 72.89 244,545 +0.66(+0.91%)
Oct 12, 2012 73.07 73.75 71.76 72.24 183,766 -0.74(-1.02%)
Oct 11, 2012 72.59 73.74 72.43 72.98 221,289 +1.19(+1.66%)
Oct 10, 2012 73.54 73.54 71.69 71.79 245,449 -1.55(-2.11%)
Oct 09, 2012 74.84 74.84 73.07 73.34 241,115 -1.52(-2.03%)
Oct 08, 2012 74.47 75.39 74.44 74.86 205,116 -0.03(-0.04%)
Oct 05, 2012 74.99 75.41 74.47 74.89 356,230 +0.31(+0.41%)
Oct 04, 2012 75.25 75.61 74.25 74.58 316,353 -0.25(-0.33%)
Oct 03, 2012 74.89 75.91 74.31 74.83 235,649 +0.20(+0.27%)
Oct 02, 2012 74.51 75.22 74.14 74.63 211,904 +0.39(+0.52%)
Oct 01, 2012 73.78 75.09 73.60 74.24 325,974 +0.69(+0.94%)
Sep 28, 2012 74.04 74.04 73.08 73.55 201,260 -1.01(-1.36%)
Sep 27, 2012 74.57 74.97 74.06 74.56 182,060 +0.43(+0.58%)
Sep 26, 2012 74.72 74.92 73.62 74.13 299,207 -0.23(-0.31%)
Sep 25, 2012 76.91 76.95 74.35 74.36 254,349 -2.07(-2.71%)
Sep 24, 2012 75.91 76.93 75.15 76.43 246,854 -0.11(-0.14%)
Sep 21, 2012 78.42 78.63 76.47 76.54 581,311 -0.52(-0.68%)
Sep 20, 2012 77.81 77.95 76.83 77.06 282,047 -1.45(-1.84%)
Sep 19, 2012 77.94 78.86 77.66 78.50 209,334 +0.69(+0.89%)
Sep 18, 2012 78.15 78.76 77.22 77.81 396,719 -0.45(-0.58%)
Sep 17, 2012 80.16 80.26 78.09 78.26 373,592 -2.48(-3.07%)
Sep 14, 2012 77.34 81.50 76.88 80.74 852,090 +3.90(+5.08%)
Sep 13, 2012 73.63 76.98 73.32 76.83 461,692 +3.21(+4.36%)
Sep 12, 2012 72.35 73.65 72.06 73.63 182,703 +1.50(+2.08%)
Sep 11, 2012 71.81 72.36 71.53 72.12 125,904 +0.42(+0.59%)
Sep 10, 2012 72.13 72.64 71.57 71.70 164,263 -0.54(-0.75%)
Sep 07, 2012 71.27 72.59 71.09 72.24 235,441 +1.10(+1.54%)
Sep 06, 2012 69.38 71.24 69.34 71.14 352,391 +2.16(+3.13%)
Sep 05, 2012 69.88 70.06 68.30 68.98 357,762 -1.04(-1.49%)
Sep 04, 2012 69.37 70.32 68.59 70.02 285,598 +0.54(+0.78%)
Aug 31, 2012 68.95 69.69 68.36 69.48 352,638 +0.98(+1.43%)
Aug 30, 2012 68.66 69.08 68.23 68.50 249,523 -0.84(-1.21%)
Aug 29, 2012 68.43 69.58 67.95 69.34 316,069 +0.67(+0.98%)
Aug 27, 2012 69.00 69.14 68.06 68.67 257,608 -0.21(-0.31%)
Aug 24, 2012 68.60 69.21 68.21 68.88 261,578 -0.06(-0.08%)
Aug 23, 2012 68.50 69.29 68.22 68.94 435,854 +0.06(+0.08%)
Aug 22, 2012 68.04 68.98 67.45 68.88 432,842 +0.73(+1.07%)
Aug 21, 2012 68.07 69.41 67.66 68.15 509,411 +0.12(+0.17%)
Aug 20, 2012 68.84 69.17 67.68 68.03 361,952 -1.16(-1.67%)
Aug 17, 2012 68.59 69.36 68.44 69.19 234,463 +0.71(+1.04%)
Aug 16, 2012 68.45 68.85 67.51 68.47 253,335 +0.21(+0.31%)
Aug 15, 2012 67.09 68.48 67.09 68.26 186,795 +0.97(+1.45%)
Aug 14, 2012 68.29 68.29 67.01 67.29 420,903 -0.61(-0.89%)
Aug 13, 2012 67.27 67.97 67.27 67.89 500,996 +0.25(+0.37%)
Aug 10, 2012 67.34 67.87 67.01 67.64 347,815 -0.09(-0.13%)
Aug 09, 2012 67.61 67.89 67.03 67.73 512,741 +0.21(+0.31%)
Aug 08, 2012 65.53 67.76 64.37 67.52 524,240 +1.35(+2.04%)
Aug 07, 2012 65.07 66.61 65.07 66.17 337,973 +1.18(+1.82%)
Aug 06, 2012 65.01 65.92 64.71 64.99 269,987 +0.18(+0.28%)
Aug 03, 2012 63.75 65.83 63.60 64.80 374,828 +2.50(+4.02%)
Aug 02, 2012 62.23 62.95 61.31 62.30 645,887 -0.26(-0.42%)
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.