Jones Lang Lasalle Inc (NY: JLL )

179.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.32 26.72 25.30 26.44 652,993 +1.05(+4.14%)
Dec 30, 2008 24.36 25.39 24.19 25.39 740,233 +1.03(+4.23%)
Dec 29, 2008 25.64 25.77 23.86 24.36 730,668 -1.41(-5.48%)
Dec 26, 2008 25.43 25.77 24.91 25.77 0 +0.43(+1.70%)
Dec 24, 2008 25.15 25.34 24.58 25.34 191,007 +0.22(+0.87%)
Dec 23, 2008 26.21 26.44 24.30 25.12 950,363 -1.12(-4.26%)
Dec 22, 2008 27.35 27.61 25.27 26.24 787,812 -1.03(-3.78%)
Dec 19, 2008 26.16 27.64 25.97 27.27 1,500,519 +1.16(+4.42%)
Dec 18, 2008 27.96 28.46 25.77 26.12 1,350,373 -1.93(-6.88%)
Dec 17, 2008 26.80 28.56 25.07 28.05 777,295 +0.65(+2.37%)
Dec 16, 2008 24.51 27.76 24.36 27.40 1,159,832 +3.20(+13.22%)
Dec 15, 2008 25.76 26.36 23.72 24.20 1,056,071 -1.35(-5.27%)
Dec 12, 2008 22.27 25.68 22.27 25.54 0 +1.99(+8.43%)
Dec 11, 2008 25.53 26.17 23.36 23.56 1,459,196 -2.23(-8.66%)
Dec 10, 2008 25.33 26.00 24.33 25.79 756,930 +1.01(+4.08%)
Dec 09, 2008 25.09 26.01 24.20 24.78 1,270,673 -0.74(-2.88%)
Dec 08, 2008 22.89 25.75 22.60 25.52 1,462,975 +2.91(+12.88%)
Dec 05, 2008 19.75 22.67 19.44 22.60 0 +2.39(+11.80%)
Dec 04, 2008 19.96 22.07 19.95 20.22 880,022 -0.17(-0.84%)
Dec 03, 2008 18.68 20.40 18.65 20.39 886,684 +0.14(+0.71%)
Dec 02, 2008 19.02 20.50 18.36 20.25 1,041,839 +1.49(+7.94%)
Dec 01, 2008 22.51 22.51 18.33 18.76 1,015,574 -3.99(-17.54%)
Nov 28, 2008 23.35 23.79 22.37 22.75 301,600 -0.67(-2.85%)
Nov 26, 2008 21.93 23.45 21.41 23.42 790,843 +1.25(+5.64%)
Nov 25, 2008 23.24 23.67 20.36 22.17 1,115,063 -0.74(-3.25%)
Nov 24, 2008 20.17 22.91 19.83 22.91 1,211,202 +2.78(+13.80%)
Nov 21, 2008 18.58 20.31 17.30 20.13 1,432,354 +1.82(+9.96%)
Nov 20, 2008 19.41 20.35 18.31 18.31 1,464,753 -1.61(-8.10%)
Nov 19, 2008 21.76 22.18 19.70 19.92 1,080,571 -1.97(-8.98%)
Nov 18, 2008 21.32 22.57 21.04 21.89 658,200 +0.35(+1.64%)
Nov 17, 2008 22.73 23.14 21.54 21.54 905,141 -1.44(-6.27%)
Nov 14, 2008 24.05 25.35 22.98 22.98 0 -1.62(-6.60%)
Nov 13, 2008 22.10 24.88 21.60 24.60 1,328,947 +3.06(+14.23%)
Nov 12, 2008 23.83 23.83 21.37 21.54 1,061,686 -2.54(-10.55%)
Nov 11, 2008 24.43 25.35 23.61 24.07 568,569 -1.29(-5.08%)
Nov 10, 2008 27.76 27.76 25.26 25.36 547,103 -1.80(-6.64%)
Nov 07, 2008 27.17 28.13 25.94 27.17 0 +0.32(+1.21%)
Nov 06, 2008 27.97 28.25 26.84 26.84 619,652 -1.45(-5.13%)
Nov 05, 2008 29.53 30.59 28.27 28.29 663,179 -2.19(-7.17%)
Nov 04, 2008 31.71 31.72 29.22 30.48 594,881 -0.49(-1.57%)
Nov 03, 2008 31.38 31.79 30.80 30.97 636,609 -0.46(-1.46%)
Oct 31, 2008 29.97 31.43 29.10 31.43 418,996 +1.06(+3.49%)
Oct 30, 2008 29.08 30.37 28.89 30.37 529,103 +2.15(+7.61%)
Oct 29, 2008 26.48 30.22 25.69 28.22 1,103,002 -1.27(-4.31%)
Oct 28, 2008 24.39 29.49 23.66 29.49 1,049,431 +5.45(+22.68%)
Oct 27, 2008 23.43 24.71 22.82 24.04 872,371 +0.47(+1.98%)
Oct 24, 2008 22.81 24.49 22.33 23.57 755,424 -0.72(-2.95%)
Oct 23, 2008 25.75 26.18 22.81 24.28 1,261,601 -1.47(-5.71%)
Oct 22, 2008 27.97 28.19 25.42 25.75 903,485 -2.60(-9.16%)
Oct 21, 2008 30.00 30.74 28.12 28.35 429,771 -2.21(-7.25%)
Oct 20, 2008 29.92 30.79 28.85 30.57 594,632 +0.86(+2.89%)
Oct 17, 2008 28.93 30.69 26.61 29.71 0 +0.21(+0.71%)
Oct 16, 2008 27.38 29.81 27.02 29.50 864,337 +2.29(+8.42%)
Oct 15, 2008 29.54 29.84 27.10 27.21 840,327 -3.25(-10.66%)
Oct 14, 2008 36.10 36.10 29.52 30.45 826,597 -3.79(-11.07%)
Oct 13, 2008 34.47 35.60 30.82 34.24 868,235 +1.77(+5.44%)
Oct 10, 2008 26.82 38.91 25.54 32.48 0 +4.74(+17.11%)
Oct 09, 2008 31.83 32.40 27.73 27.73 887,689 -3.60(-11.49%)
Oct 08, 2008 31.25 33.65 30.50 31.33 892,409 -0.45(-1.41%)
Oct 07, 2008 32.21 33.93 31.16 31.78 1,361,540 -0.30(-0.92%)
Oct 06, 2008 29.72 32.60 28.73 32.07 1,672,203 +0.31(+0.96%)
Oct 03, 2008 35.04 35.99 31.47 31.77 0 -2.86(-8.27%)
Oct 02, 2008 38.21 38.41 34.43 34.63 789,445 -4.02(-10.40%)
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.