Jones Lang Lasalle Inc (NY: JLL )

179.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 80.04 81.67 78.73 80.25 965,122 +2.30(+2.95%)
Nov 29, 2007 77.08 78.27 74.89 77.95 912,018 +0.70(+0.90%)
Nov 28, 2007 71.36 77.46 70.96 77.25 1,440,515 +6.95(+9.88%)
Nov 27, 2007 69.55 71.25 68.94 70.31 1,024,435 +0.94(+1.35%)
Nov 26, 2007 71.23 72.03 67.79 69.37 860,862 -2.03(-2.85%)
Nov 23, 2007 68.68 71.40 68.68 71.40 366,649 +3.00(+4.38%)
Nov 21, 2007 70.70 70.71 67.55 68.41 999,278 -3.44(-4.78%)
Nov 20, 2007 74.29 74.46 68.64 71.84 1,139,547 -2.23(-3.02%)
Nov 19, 2007 76.42 76.53 73.67 74.08 1,339,738 -3.06(-3.97%)
Nov 16, 2007 78.11 78.14 76.05 77.14 1,138,500 -0.56(-0.72%)
Nov 15, 2007 78.84 78.92 77.42 77.70 941,661 -1.39(-1.76%)
Nov 14, 2007 81.03 81.25 78.39 79.10 642,161 -1.09(-1.36%)
Nov 13, 2007 77.47 80.19 76.84 80.19 712,039 +3.08(+4.00%)
Nov 12, 2007 77.90 79.09 76.74 77.10 894,782 -1.77(-2.24%)
Nov 09, 2007 79.84 80.75 78.32 78.87 1,070,890 -2.05(-2.54%)
Nov 08, 2007 80.62 83.10 77.19 80.92 1,190,467 +0.24(+0.30%)
Nov 07, 2007 84.45 84.45 80.68 80.68 773,798 -3.68(-4.36%)
Nov 06, 2007 83.22 85.25 82.09 84.36 702,375 +1.20(+1.45%)
Nov 05, 2007 87.39 87.39 82.79 83.15 1,109,922 -4.04(-4.63%)
Nov 02, 2007 93.03 93.03 87.00 87.19 1,061,713 -5.25(-5.68%)
Nov 01, 2007 92.55 95.03 87.84 92.44 1,761,885 +1.44(+1.58%)
Oct 31, 2007 89.78 91.89 88.33 91.00 757,184 +1.19(+1.33%)
Oct 30, 2007 91.88 91.88 86.54 89.81 1,293,331 -2.83(-3.05%)
Oct 29, 2007 92.56 94.02 92.12 92.63 503,776 +0.09(+0.09%)
Oct 26, 2007 92.36 93.05 90.96 92.55 426,466 +1.55(+1.70%)
Oct 25, 2007 93.07 93.84 90.51 91.00 671,388 -1.39(-1.51%)
Oct 24, 2007 92.02 92.96 90.70 92.39 582,868 -0.20(-0.22%)
Oct 23, 2007 90.91 92.95 90.52 92.60 492,044 +3.01(+3.36%)
Oct 22, 2007 87.75 90.83 87.03 89.59 696,949 +0.65(+0.73%)
Oct 19, 2007 90.68 90.78 88.28 88.94 655,884 -2.55(-2.79%)
Oct 18, 2007 91.74 92.08 90.55 91.49 344,127 -1.05(-1.13%)
Oct 17, 2007 93.50 93.64 90.58 92.54 547,879 -0.19(-0.21%)
Oct 16, 2007 92.71 93.65 91.78 92.73 514,043 -0.57(-0.61%)
Oct 15, 2007 93.80 94.36 91.70 93.30 555,631 -0.15(-0.16%)
Oct 12, 2007 95.84 96.41 93.34 93.45 385,296 -2.19(-2.29%)
Oct 11, 2007 97.38 98.55 94.21 95.64 476,225 -1.68(-1.73%)
Oct 10, 2007 97.13 98.52 95.27 97.32 831,562 -3.27(-3.26%)
Oct 09, 2007 99.79 100.94 98.21 100.59 459,569 +0.13(+0.13%)
Oct 08, 2007 102.96 104.52 99.92 100.46 408,552 -3.06(-2.96%)
Oct 05, 2007 98.99 103.85 98.32 103.53 703,863 +5.84(+5.98%)
Oct 04, 2007 98.93 99.64 95.78 97.68 492,882 -0.70(-0.71%)
Oct 03, 2007 98.04 99.31 96.99 98.38 313,747 -0.48(-0.48%)
Oct 02, 2007 99.23 100.42 98.71 98.86 343,184 +0.20(+0.20%)
Oct 01, 2007 97.98 100.66 97.24 98.66 642,684 +0.56(+0.57%)
Sep 28, 2007 100.23 100.90 97.17 98.09 449,827 -1.82(-1.82%)
Sep 27, 2007 98.64 100.02 97.96 99.92 354,183 +1.53(+1.55%)
Sep 26, 2007 96.21 98.56 95.46 98.39 840,885 +1.99(+2.06%)
Sep 25, 2007 95.55 97.59 94.45 96.40 527,871 -0.60(-0.62%)
Sep 24, 2007 97.95 98.33 96.48 97.01 401,534 -0.95(-0.96%)
Sep 21, 2007 98.41 99.79 96.47 97.95 409,495 +0.71(+0.73%)
Sep 20, 2007 98.32 99.50 96.70 97.24 481,568 -1.36(-1.37%)
Sep 19, 2007 100.86 102.53 97.36 98.60 641,951 -0.69(-0.69%)
Sep 18, 2007 94.87 99.84 93.77 99.29 730,261 +4.92(+5.21%)
Sep 17, 2007 93.88 95.57 93.65 94.37 861,836 +0.08(+0.08%)
Sep 14, 2007 95.15 95.54 93.72 94.29 910,129 -1.35(-1.41%)
Sep 13, 2007 92.03 96.38 91.63 95.64 1,131,900 +4.08(+4.45%)
Sep 12, 2007 91.04 92.10 90.31 91.56 994,564 -0.11(-0.12%)
Sep 11, 2007 94.16 95.03 89.81 91.68 1,418,620 -1.89(-2.02%)
Sep 10, 2007 96.41 96.63 89.16 93.57 2,435,707 -4.04(-4.14%)
Sep 07, 2007 102.24 102.51 96.63 97.61 1,630,020 -5.45(-5.29%)
Sep 06, 2007 101.80 103.61 100.09 103.06 4,674,891 +1.26(+1.24%)
Sep 05, 2007 104.09 104.34 101.07 101.80 1,178,622 -4.16(-3.93%)
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.