Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	58.39	57.66	57.66	57.66	241,779	-0.89(-1.52%)
Dec 30, 2009	58.52	59.30	58.43	58.54	239,572	-0.23(-0.39%)
Dec 29, 2009	58.74	59.49	58.46	58.77	470,817	+0.30(+0.51%)
Dec 28, 2009	58.54	59.11	58.06	58.48	331,499	+0.12(+0.21%)
Dec 24, 2009	57.94	58.60	57.59	58.35	92,943	+0.51(+0.87%)
Dec 23, 2009	57.94	58.32	56.97	57.85	338,503	+0.10(+0.17%)
Dec 22, 2009	57.39	58.87	57.33	57.75	646,696	+0.44(+0.77%)
Dec 21, 2009	56.33	57.38	56.12	57.31	403,415	+1.58(+2.84%)
Dec 18, 2009	55.40	55.73	54.08	55.73	397,958	+0.73(+1.32%)
Dec 17, 2009	54.82	55.55	54.39	55.00	307,853	-0.32(-0.58%)
Dec 16, 2009	54.79	55.41	54.79	55.32	495,636	+0.67(+1.23%)
Dec 15, 2009	54.08	54.82	53.71	54.65	580,237	+0.57(+1.06%)
Dec 14, 2009	52.46	54.08	51.67	54.08	855,227	+2.53(+4.91%)
Dec 11, 2009	51.58	51.61	50.96	51.55	541,872	+0.32(+0.61%)
Dec 10, 2009	51.19	51.91	50.83	51.23	598,178	+0.48(+0.94%)
Dec 09, 2009	51.29	51.43	49.29	50.76	703,481	-0.79(-1.54%)
Dec 08, 2009	51.08	52.13	50.83	51.55	595,593	-0.07(-0.13%)
Dec 07, 2009	52.31	52.69	51.58	51.61	807,101	-0.80(-1.53%)
Dec 04, 2009	52.42	52.60	50.52	52.42	801,183	+1.41(+2.77%)
Dec 03, 2009	52.01	52.43	50.87	51.00	620,691	-0.95(-1.82%)
Dec 02, 2009	50.58	52.21	50.42	51.95	474,480	+1.42(+2.81%)
Dec 01, 2009	49.07	51.33	48.87	50.53	585,654	+1.97(+4.05%)
Nov 30, 2009	47.39	48.80	47.05	48.56	887,678	+1.20(+2.54%)
Nov 27, 2009	46.89	48.36	45.74	47.36	219,906	-1.65(-3.37%)
Nov 25, 2009	49.09	49.63	48.94	49.01	243,727	+0.03(+0.06%)
Nov 24, 2009	48.70	49.09	47.61	48.98	416,102	+0.36(+0.75%)
Nov 23, 2009	49.22	49.77	48.29	48.62	634,688	+0.01(+0.02%)
Nov 20, 2009	49.77	49.84	48.15	48.61	757,507	-1.72(-3.41%)
Nov 19, 2009	51.64	51.64	50.01	50.33	597,178	-1.53(-2.95%)
Nov 18, 2009	50.98	52.07	50.97	51.85	347,363	+0.31(+0.61%)
Nov 17, 2009	52.15	52.59	51.48	51.54	437,443	-0.82(-1.57%)
Nov 16, 2009	50.58	52.58	50.47	52.36	685,004	+2.24(+4.48%)
Nov 13, 2009	48.52	50.12	48.34	50.12	474,647	+1.32(+2.70%)
Nov 12, 2009	49.71	50.38	48.68	48.80	390,185	-0.99(-1.99%)
Nov 11, 2009	49.46	49.90	48.98	49.79	326,115	+1.05(+2.15%)
Nov 10, 2009	48.79	49.82	48.43	48.74	474,842	-0.43(-0.87%)
Nov 09, 2009	48.92	49.48	48.32	49.17	682,662	+1.17(+2.45%)
Nov 06, 2009	46.95	48.64	46.95	48.00	653,626	+0.14(+0.30%)
Nov 05, 2009	45.87	47.91	45.28	47.85	575,124	+2.94(+6.55%)
Nov 04, 2009	46.41	46.44	44.80	44.91	407,732	-0.84(-1.84%)
Nov 03, 2009	43.48	45.90	43.47	45.75	846,202	+1.27(+2.85%)
Nov 02, 2009	45.12	46.16	42.85	44.48	651,977	-0.24(-0.53%)
Oct 30, 2009	45.93	46.83	44.54	44.72	672,565	-1.37(-2.96%)
Oct 29, 2009	44.99	46.46	44.52	46.09	976,050	+1.50(+3.36%)
Oct 28, 2009	48.16	48.68	44.27	44.59	1,393,624	-3.70(-7.67%)
Oct 27, 2009	48.32	49.09	47.48	48.29	904,264	+0.08(+0.16%)
Oct 26, 2009	49.82	51.04	48.11	48.22	333,090	-1.44(-2.90%)
Oct 23, 2009	49.91	50.11	49.56	49.66	371,765	-1.29(-2.53%)
Oct 22, 2009	50.29	51.05	49.15	50.95	410,151	+0.76(+1.52%)
Oct 21, 2009	49.17	51.47	49.17	50.18	437,570	-0.24(-0.47%)
Oct 20, 2009	50.16	50.63	50.08	50.42	446,486	-0.10(-0.19%)
Oct 19, 2009	48.51	50.54	48.49	50.52	395,265	+1.90(+3.91%)
Oct 16, 2009	49.84	49.84	48.10	48.62	883,067	-2.00(-3.94%)
Oct 15, 2009	49.66	50.78	49.61	50.61	634,070	+0.29(+0.57%)
Oct 14, 2009	49.83	50.57	49.06	50.33	689,412	+1.51(+3.09%)
Oct 13, 2009	48.61	49.16	48.26	48.82	551,754	-0.15(-0.31%)
Oct 12, 2009	49.73	49.84	48.68	48.97	481,267	-0.26(-0.52%)
Oct 09, 2009	48.21	49.24	47.58	49.23	695,713	+0.89(+1.84%)
Oct 08, 2009	46.23	48.59	45.80	48.34	1,379,195	+2.81(+6.16%)
Oct 07, 2009	45.82	46.04	44.95	45.53	653,200	-0.34(-0.75%)
Oct 06, 2009	45.12	47.36	44.46	45.88	1,150,613	+0.83(+1.84%)
Oct 05, 2009	42.35	45.11	42.28	45.05	980,793	+3.17(+7.57%)
Oct 02, 2009	42.30	43.22	41.49	41.88	1,035,718	-0.99(-2.32%)

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.

Jones Lang Lasalle Inc (NY: JLL )

Historical Prices

Resources