Jones Lang Lasalle Inc (NY: JLL )

243.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 79.60 81.14 79.35 79.82 1,330,057 -0.75(-0.93%)
Nov 29, 2010 79.40 80.80 78.60 80.57 482,933 +0.63(+0.79%)
Nov 26, 2010 79.49 80.42 79.18 79.94 87,780 -0.42(-0.52%)
Nov 24, 2010 78.82 80.36 80.36 80.36 268,257 +2.50(+3.21%)
Nov 23, 2010 77.28 78.64 77.28 77.86 314,420 -0.40(-0.51%)
Nov 22, 2010 79.09 79.78 77.96 78.26 735,866 -1.39(-1.75%)
Nov 19, 2010 80.72 81.38 79.63 79.65 454,050 -1.35(-1.67%)
Nov 18, 2010 80.75 82.47 80.69 81.00 246,109 +1.35(+1.69%)
Nov 17, 2010 80.31 81.45 79.21 79.65 483,149 -0.49(-0.61%)
Nov 16, 2010 82.48 82.58 79.65 80.14 275,018 -3.09(-3.71%)
Nov 15, 2010 83.88 85.59 83.19 83.23 192,789 -0.13(-0.16%)
Nov 12, 2010 84.95 85.56 83.11 83.36 265,283 -2.28(-2.66%)
Nov 11, 2010 85.19 86.34 84.99 85.64 174,183 -0.63(-0.73%)
Nov 10, 2010 84.43 86.37 84.00 86.27 229,223 +2.36(+2.81%)
Nov 09, 2010 86.94 86.94 83.56 83.91 387,820 -2.67(-3.08%)
Nov 08, 2010 86.03 86.84 85.57 86.58 249,438 +0.18(+0.21%)
Nov 05, 2010 84.68 86.54 84.21 86.40 483,231 +1.02(+1.19%)
Nov 04, 2010 82.08 85.39 81.79 85.38 580,231 +5.31(+6.63%)
Nov 03, 2010 79.47 80.10 78.08 80.07 351,795 +0.77(+0.97%)
Nov 02, 2010 78.56 79.38 77.93 79.30 268,019 +1.54(+1.98%)
Nov 01, 2010 78.33 78.94 76.88 77.76 339,629 -0.30(-0.38%)
Oct 29, 2010 76.97 78.25 76.96 78.06 351,860 +0.82(+1.06%)
Oct 28, 2010 79.26 79.37 76.96 77.24 669,906 -1.60(-2.03%)
Oct 27, 2010 82.91 83.63 76.89 78.84 1,497,233 -7.10(-8.26%)
Oct 25, 2010 84.90 86.47 84.41 85.94 472,626 +1.53(+1.81%)
Oct 22, 2010 84.59 84.77 83.92 84.41 324,221 -0.13(-0.15%)
Oct 21, 2010 84.57 86.09 83.75 84.54 309,278 +0.09(+0.11%)
Oct 20, 2010 83.52 84.76 82.73 84.45 795,413 +1.22(+1.47%)
Oct 19, 2010 83.59 85.74 82.77 83.23 365,963 -1.78(-2.09%)
Oct 18, 2010 85.01 85.38 84.00 85.01 417,347 +0.01(+0.01%)
Oct 15, 2010 87.32 87.74 84.92 85.00 468,375 -1.45(-1.68%)
Oct 14, 2010 88.34 88.55 86.00 86.45 382,553 -2.06(-2.33%)
Oct 13, 2010 86.75 89.75 86.75 88.51 590,351 +2.43(+2.82%)
Oct 12, 2010 85.00 86.25 83.81 86.08 255,979 +0.73(+0.86%)
Oct 11, 2010 85.00 85.81 84.25 85.35 286,118 +0.31(+0.36%)
Oct 08, 2010 85.04 85.55 82.45 85.04 503,981 +1.98(+2.38%)
Oct 07, 2010 85.41 85.41 82.79 83.06 493,494 -1.94(-2.28%)
Oct 06, 2010 84.44 85.59 84.10 85.00 391,565 +0.50(+0.59%)
Oct 05, 2010 84.71 85.35 84.15 84.50 1,901 +0.19(+0.23%)
Oct 04, 2010 85.78 86.10 84.20 84.31 612,150 -1.75(-2.03%)
Oct 01, 2010 86.06 87.37 85.66 86.06 434,559 -0.21(-0.24%)
Sep 30, 2010 86.27 87.71 85.38 86.27 1,334 -0.18(-0.21%)
Sep 29, 2010 87.12 87.12 86.11 86.45 1,414 -0.91(-1.04%)
Sep 28, 2010 86.75 88.08 85.76 87.36 2,968 +0.48(+0.55%)
Sep 27, 2010 85.17 87.42 85.15 86.88 635,109 +1.37(+1.60%)
Sep 24, 2010 82.92 85.61 82.92 85.51 403,596 +4.05(+4.97%)
Sep 23, 2010 81.50 83.35 80.58 81.46 747 -0.59(-0.72%)
Sep 22, 2010 82.95 83.82 81.63 82.05 225,182 -1.05(-1.26%)
Sep 21, 2010 82.25 83.75 81.59 83.10 348 +0.63(+0.76%)
Sep 20, 2010 81.65 82.50 81.38 82.47 352,078 +1.01(+1.24%)
Sep 17, 2010 81.46 82.32 80.86 81.46 251,426 +1.33(+1.66%)
Sep 15, 2010 80.13 80.47 79.51 80.13 308,344 -0.50(-0.62%)
Sep 14, 2010 81.42 82.00 80.59 80.63 662 -1.00(-1.23%)
Sep 13, 2010 81.42 82.03 81.12 81.63 236,906 +1.69(+2.11%)
Sep 10, 2010 80.45 80.84 79.83 79.94 217,434 -0.41(-0.51%)
Sep 09, 2010 83.71 83.71 79.78 80.35 1,018 -1.99(-2.42%)
Sep 08, 2010 81.30 82.46 81.05 82.34 6,416 +0.98(+1.20%)
Sep 07, 2010 79.92 81.94 79.92 81.36 1,931 +0.31(+0.38%)
Sep 03, 2010 80.00 81.69 79.83 81.05 372,516 +1.38(+1.73%)
Sep 02, 2010 78.52 79.74 77.99 79.67 1,089 +1.47(+1.88%)
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.