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 (%)
Dec 31, 2012 82.17 84.16 82.10 83.83 203,046 +1.51(+1.83%)
Dec 28, 2012 82.31 83.17 82.18 82.32 167,411 -0.64(-0.77%)
Dec 27, 2012 83.23 83.82 82.40 82.96 179,212 -0.31(-0.37%)
Dec 26, 2012 84.04 84.27 83.27 83.27 105,259 -0.75(-0.89%)
Dec 24, 2012 83.82 84.42 83.44 84.02 112,140 +0.04(+0.05%)
Dec 21, 2012 83.49 83.99 82.83 83.98 726,922 -0.87(-1.03%)
Dec 20, 2012 84.42 85.27 84.29 84.85 208,533 +0.32(+0.38%)
Dec 19, 2012 85.74 86.79 83.00 84.53 707,134 -1.63(-1.89%)
Dec 18, 2012 84.10 86.17 83.85 86.16 352,618 +2.10(+2.50%)
Dec 17, 2012 82.30 84.06 82.30 84.06 194,045 +1.98(+2.41%)
Dec 14, 2012 82.73 82.81 81.94 82.08 300,183 -0.45(-0.55%)
Dec 13, 2012 83.42 83.88 82.03 82.53 248,539 -1.06(-1.27%)
Dec 12, 2012 84.32 84.78 83.40 83.59 135,247 -0.24(-0.29%)
Dec 11, 2012 82.64 83.88 82.64 83.83 218,139 +1.37(+1.66%)
Dec 10, 2012 81.31 82.73 81.20 82.46 321,264 +0.74(+0.91%)
Dec 07, 2012 81.31 81.82 80.52 81.72 198,048 +0.71(+0.88%)
Dec 06, 2012 81.26 81.48 80.54 81.01 250,429 -0.24(-0.30%)
Dec 05, 2012 81.57 82.27 80.36 81.25 205,825 -0.08(-0.10%)
Dec 04, 2012 81.48 82.21 80.67 81.33 195,272 -0.68(-0.83%)
Nov 30, 2012 81.65 82.44 80.79 82.01 331,218 +0.65(+0.80%)
Nov 29, 2012 80.00 81.69 79.51 81.36 252,771 +1.68(+2.11%)
Nov 28, 2012 78.38 79.78 77.33 79.68 264,626 +1.32(+1.68%)
Nov 27, 2012 78.15 78.52 76.70 78.36 149,792 +0.07(+0.09%)
Nov 26, 2012 78.18 78.75 77.72 78.29 120,150 +0.05(+0.06%)
Nov 23, 2012 77.47 78.31 76.06 78.24 53,340 +1.35(+1.76%)
Nov 21, 2012 77.00 77.37 76.19 76.89 111,231 +0.12(+0.16%)
Nov 20, 2012 76.20 76.99 75.83 76.77 148,263 +0.18(+0.24%)
Nov 19, 2012 75.98 76.72 75.53 76.59 153,811 +1.60(+2.13%)
Nov 16, 2012 73.61 75.10 72.97 74.99 230,991 +1.46(+1.99%)
Nov 15, 2012 73.93 74.33 72.56 73.53 132,280 -0.58(-0.78%)
Nov 14, 2012 75.97 76.83 73.76 74.11 164,895 -1.40(-1.85%)
Nov 13, 2012 74.69 75.95 74.31 75.51 220,222 -0.22(-0.29%)
Nov 12, 2012 76.06 76.31 75.15 75.73 128,269 -0.23(-0.30%)
Nov 09, 2012 75.94 76.63 75.69 75.96 221,203 -0.59(-0.77%)
Nov 08, 2012 78.07 78.07 76.17 76.55 217,664 -1.39(-1.78%)
Nov 07, 2012 78.53 79.50 77.76 77.94 195,496 -2.07(-2.59%)
Nov 06, 2012 79.64 80.11 78.97 80.01 172,156 +0.65(+0.82%)
Nov 05, 2012 78.50 79.56 77.84 79.36 148,651 +0.75(+0.95%)
Nov 02, 2012 80.00 80.07 78.60 78.61 489,471 -1.09(-1.37%)
Nov 01, 2012 77.92 80.69 77.15 79.70 520,449 +1.96(+2.52%)
Oct 31, 2012 74.64 78.47 74.48 77.74 481,241 +2.57(+3.42%)
Oct 26, 2012 75.94 75.17 75.17 75.17 281,000 -0.82(-1.08%)
Oct 25, 2012 76.34 76.51 75.31 75.99 334,655 +0.40(+0.53%)
Oct 24, 2012 76.07 76.30 75.10 75.59 193,058 +0.00(+0.00%)
Oct 23, 2012 75.92 75.97 75.08 75.59 335,259 -1.41(-1.83%)
Oct 19, 2012 78.29 78.73 76.02 77.00 223,276 -1.75(-2.22%)
Oct 18, 2012 76.99 78.87 76.99 78.75 293,989 +1.65(+2.14%)
Oct 17, 2012 75.83 77.38 75.38 77.10 228,569 +1.33(+1.76%)
Oct 16, 2012 76.10 76.54 75.14 75.77 149,758 +0.10(+0.13%)
Oct 15, 2012 75.15 75.95 75.03 75.67 235,576 +0.68(+0.91%)
Oct 12, 2012 75.85 76.56 74.49 74.99 177,026 -0.77(-1.02%)
Oct 11, 2012 75.35 76.55 75.19 75.76 213,173 +1.24(+1.66%)
Oct 10, 2012 76.34 76.34 74.42 74.52 236,446 -1.61(-2.11%)
Oct 09, 2012 77.69 77.69 75.85 76.13 232,271 -1.58(-2.03%)
Oct 08, 2012 77.31 78.26 77.27 77.71 197,593 -0.03(-0.04%)
Oct 05, 2012 77.85 78.28 77.31 77.74 343,164 +0.32(+0.41%)
Oct 04, 2012 78.12 78.49 77.08 77.42 304,750 -0.26(-0.33%)
Oct 03, 2012 77.74 78.80 77.14 77.68 227,006 +0.21(+0.27%)
Oct 02, 2012 77.35 78.08 76.96 77.47 204,132 +0.40(+0.52%)
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.