Jones Lang Lasalle Inc (NY: JLL )

175.46 +4.01 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 89.91 91.49 89.58 91.00 208,100 +0.84(+0.93%)
Nov 29, 2006 89.50 90.77 88.99 90.16 227,400 +0.61(+0.68%)
Nov 28, 2006 88.95 91.03 87.10 89.55 434,800 -2.08(-2.27%)
Nov 27, 2006 93.15 93.98 90.80 91.63 242,800 -1.53(-1.64%)
Nov 24, 2006 92.99 93.59 92.29 93.16 52,000 +0.18(+0.19%)
Nov 22, 2006 92.20 93.36 92.18 92.98 114,300 +0.48(+0.52%)
Nov 21, 2006 90.63 92.76 90.63 92.50 160,600 +1.62(+1.78%)
Nov 20, 2006 89.83 91.20 89.83 90.88 228,100 +0.28(+0.31%)
Nov 17, 2006 90.90 90.90 89.92 90.60 121,000 -0.44(-0.48%)
Nov 16, 2006 90.99 91.68 90.54 91.04 172,200 +0.52(+0.57%)
Nov 15, 2006 89.65 92.00 89.25 90.52 327,200 +0.87(+0.97%)
Nov 14, 2006 87.92 89.74 87.91 89.65 321,900 +1.68(+1.91%)
Nov 13, 2006 87.03 88.69 86.95 87.97 222,000 +0.34(+0.39%)
Nov 10, 2006 85.95 87.95 85.95 87.63 266,400 +1.52(+1.77%)
Nov 09, 2006 86.57 86.85 85.78 86.11 419,300 -0.83(-0.95%)
Nov 08, 2006 81.71 88.42 81.71 86.94 346,900 +0.37(+0.43%)
Nov 07, 2006 86.25 87.43 86.16 86.57 286,500 +0.12(+0.14%)
Nov 06, 2006 86.02 87.78 85.80 86.45 369,500 +0.99(+1.16%)
Nov 03, 2006 85.10 85.99 84.41 85.46 414,900 +0.86(+1.02%)
Nov 02, 2006 86.00 86.02 83.95 84.60 653,100 -1.40(-1.63%)
Nov 01, 2006 90.05 90.06 83.01 86.00 2,191,600 -6.00(-6.52%)
Oct 31, 2006 91.25 94.97 91.09 92.00 936,500 +1.56(+1.72%)
Oct 30, 2006 91.65 91.66 89.96 90.44 378,000 -1.66(-1.80%)
Oct 27, 2006 91.00 93.08 90.61 92.10 446,500 +0.38(+0.41%)
Oct 26, 2006 86.95 92.53 86.40 91.72 479,200 +4.82(+5.55%)
Oct 25, 2006 86.83 88.02 86.60 86.90 180,100 +0.17(+0.20%)
Oct 24, 2006 86.82 87.15 86.25 86.73 408,500 +0.03(+0.03%)
Oct 23, 2006 87.00 88.40 86.00 86.70 519,900 -0.56(-0.64%)
Oct 20, 2006 88.50 88.55 86.82 87.26 365,300 -1.21(-1.37%)
Oct 19, 2006 88.90 89.11 87.68 88.47 368,700 -1.28(-1.43%)
Oct 18, 2006 90.70 91.35 88.61 89.75 178,900 -0.40(-0.44%)
Oct 17, 2006 91.00 91.47 90.10 90.15 157,700 -1.10(-1.21%)
Oct 16, 2006 90.20 91.79 89.76 91.25 269,300 +1.05(+1.16%)
Oct 13, 2006 88.95 91.26 88.95 90.20 349,000 +0.56(+0.62%)
Oct 12, 2006 87.02 90.00 87.02 89.64 314,500 +2.86(+3.30%)
Oct 11, 2006 86.61 87.60 86.00 86.78 183,400 +0.17(+0.20%)
Oct 10, 2006 88.00 88.00 86.11 86.61 239,600 -1.19(-1.36%)
Oct 09, 2006 87.45 87.99 86.71 87.80 175,500 +0.35(+0.40%)
Oct 06, 2006 87.50 88.00 87.18 87.45 134,800 -0.83(-0.94%)
Oct 05, 2006 85.75 88.78 85.65 88.28 275,100 +2.48(+2.89%)
Oct 04, 2006 84.00 85.86 83.59 85.80 125,100 +1.80(+2.14%)
Oct 03, 2006 84.00 84.69 83.36 84.00 281,500 -0.18(-0.21%)
Oct 02, 2006 85.45 85.57 83.75 84.18 132,800 -1.30(-1.52%)
Sep 29, 2006 86.67 86.88 85.18 85.48 181,200 -0.99(-1.14%)
Sep 28, 2006 87.46 87.50 85.80 86.47 75,100 -0.99(-1.13%)
Sep 27, 2006 86.80 87.99 86.60 87.46 168,200 +0.69(+0.80%)
Sep 26, 2006 86.50 87.49 85.75 86.77 235,700 +0.57(+0.66%)
Sep 25, 2006 84.60 87.20 83.61 86.20 274,500 +1.75(+2.07%)
Sep 22, 2006 85.01 85.09 83.70 84.45 213,400 -0.55(-0.65%)
Sep 21, 2006 86.90 86.99 84.70 85.00 373,500 -1.65(-1.90%)
Sep 20, 2006 87.00 87.92 86.33 86.65 202,400 +0.25(+0.29%)
Sep 19, 2006 86.90 87.06 84.67 86.40 479,000 -1.05(-1.20%)
Sep 18, 2006 89.75 89.90 87.04 87.45 502,400 -1.09(-1.23%)
Sep 15, 2006 87.95 88.72 87.59 88.54 370,500 +0.83(+0.95%)
Sep 14, 2006 87.93 88.23 86.80 87.71 201,700 -0.21(-0.24%)
Sep 13, 2006 87.50 88.70 87.32 87.92 341,200 -0.36(-0.41%)
Sep 12, 2006 84.28 88.75 84.28 88.28 490,800 +4.23(+5.03%)
Sep 11, 2006 82.90 84.41 82.70 84.05 437,500 +1.15(+1.39%)
Sep 08, 2006 82.49 83.80 81.00 82.90 281,900 +0.90(+1.10%)
Sep 07, 2006 82.50 84.00 80.69 82.00 366,900 -0.30(-0.36%)
Sep 06, 2006 83.27 83.33 82.13 82.30 275,800 -0.79(-0.95%)
Sep 05, 2006 83.82 83.82 81.56 83.09 391,800 -0.86(-1.02%)
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.