Jones Lang Lasalle Inc (NY: JLL )

157.96 +6.89 (+4.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 74.64 78.47 74.48 77.74 481,241 +2.57(+3.42%)
Oct 26, 2012 75.94 75.17 75.17 75.17 281,000 -0.82(-1.08%)
Oct 25, 2012 76.34 76.51 75.31 75.99 334,655 +0.40(+0.53%)
Oct 24, 2012 76.07 76.30 75.10 75.59 193,058 +0.00(+0.00%)
Oct 23, 2012 75.92 75.97 75.08 75.59 335,259 -1.41(-1.83%)
Oct 19, 2012 78.29 78.73 76.02 77.00 223,276 -1.75(-2.22%)
Oct 18, 2012 76.99 78.87 76.99 78.75 293,989 +1.65(+2.14%)
Oct 17, 2012 75.83 77.38 75.38 77.10 228,569 +1.33(+1.76%)
Oct 16, 2012 76.10 76.54 75.14 75.77 149,758 +0.10(+0.13%)
Oct 15, 2012 75.15 75.95 75.03 75.67 235,576 +0.68(+0.91%)
Oct 12, 2012 75.85 76.56 74.49 74.99 177,026 -0.77(-1.02%)
Oct 11, 2012 75.35 76.55 75.19 75.76 213,173 +1.24(+1.66%)
Oct 10, 2012 76.34 76.34 74.42 74.52 236,446 -1.61(-2.11%)
Oct 09, 2012 77.69 77.69 75.85 76.13 232,271 -1.58(-2.03%)
Oct 08, 2012 77.31 78.26 77.27 77.71 197,593 -0.03(-0.04%)
Oct 05, 2012 77.85 78.28 77.31 77.74 343,164 +0.32(+0.41%)
Oct 04, 2012 78.12 78.49 77.08 77.42 304,750 -0.26(-0.33%)
Oct 03, 2012 77.74 78.80 77.14 77.68 227,006 +0.21(+0.27%)
Oct 02, 2012 77.35 78.08 76.96 77.47 204,132 +0.40(+0.52%)
Oct 01, 2012 76.59 77.95 76.40 77.07 314,018 +0.72(+0.94%)
Sep 28, 2012 76.86 76.86 75.86 76.35 193,878 -1.05(-1.36%)
Sep 27, 2012 77.41 77.82 76.89 77.40 175,383 +0.45(+0.58%)
Sep 26, 2012 77.57 77.77 76.42 76.95 288,233 -0.24(-0.31%)
Sep 25, 2012 79.84 79.88 77.18 77.19 245,020 -2.15(-2.71%)
Sep 24, 2012 78.80 79.86 78.01 79.34 237,800 -0.11(-0.14%)
Sep 21, 2012 81.41 81.62 79.38 79.45 559,989 -0.54(-0.68%)
Sep 20, 2012 80.77 80.92 79.76 79.99 271,702 -1.50(-1.84%)
Sep 19, 2012 80.91 81.86 80.62 81.49 201,656 +0.72(+0.89%)
Sep 18, 2012 81.13 81.76 80.16 80.77 382,168 -0.47(-0.58%)
Sep 17, 2012 83.21 83.32 81.06 81.24 359,889 -2.57(-3.07%)
Sep 14, 2012 80.29 84.60 79.81 83.81 820,836 +4.05(+5.08%)
Sep 13, 2012 76.43 79.91 76.11 79.76 444,758 +3.33(+4.36%)
Sep 12, 2012 75.10 76.45 74.80 76.43 176,002 +1.56(+2.08%)
Sep 11, 2012 74.54 75.12 74.25 74.87 121,286 +0.44(+0.59%)
Sep 10, 2012 74.88 75.41 74.29 74.43 158,238 -0.56(-0.75%)
Sep 07, 2012 73.98 75.35 73.80 74.99 226,806 +1.14(+1.54%)
Sep 06, 2012 72.02 73.95 71.98 73.85 339,466 +2.24(+3.13%)
Sep 05, 2012 72.54 72.73 70.90 71.61 344,640 -1.08(-1.49%)
Sep 04, 2012 72.01 73.00 71.20 72.69 275,123 +0.56(+0.78%)
Aug 31, 2012 71.58 72.34 70.96 72.13 339,704 +1.02(+1.43%)
Aug 30, 2012 71.27 71.71 70.83 71.11 240,371 -0.87(-1.21%)
Aug 29, 2012 71.04 72.23 70.54 71.98 304,476 +0.70(+0.98%)
Aug 27, 2012 71.63 71.78 70.65 71.28 248,159 -0.22(-0.31%)
Aug 24, 2012 71.21 71.85 70.81 71.50 251,984 -0.06(-0.08%)
Aug 23, 2012 71.11 71.93 70.81 71.56 419,867 +0.06(+0.08%)
Aug 22, 2012 70.63 71.61 70.02 71.50 416,966 +0.76(+1.07%)
Aug 21, 2012 70.66 72.05 70.24 70.74 490,726 +0.12(+0.17%)
Aug 20, 2012 71.46 71.81 70.26 70.62 348,676 -1.20(-1.67%)
Aug 17, 2012 71.20 72.00 71.05 71.82 225,863 +0.74(+1.04%)
Aug 16, 2012 71.06 71.47 70.08 71.08 244,043 +0.22(+0.31%)
Aug 15, 2012 69.64 71.09 69.64 70.86 179,944 +1.01(+1.45%)
Aug 14, 2012 70.89 70.89 69.56 69.85 405,465 -0.63(-0.89%)
Aug 13, 2012 69.83 70.56 69.83 70.48 482,620 +0.26(+0.37%)
Aug 10, 2012 69.90 70.45 69.56 70.22 335,058 -0.09(-0.13%)
Aug 09, 2012 70.18 70.47 69.58 70.31 493,934 +0.22(+0.31%)
Aug 08, 2012 68.03 70.34 66.82 70.09 505,011 +1.40(+2.04%)
Aug 07, 2012 67.55 69.15 67.55 68.69 325,577 +1.23(+1.82%)
Aug 06, 2012 67.49 68.43 67.17 67.46 260,084 +0.19(+0.28%)
Aug 03, 2012 66.18 68.34 66.02 67.27 361,080 +2.60(+4.02%)
Aug 02, 2012 64.60 65.35 63.64 64.67 622,196 -0.27(-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.