Jones Lang Lasalle Inc (NY: JLL )

189.85 +2.20 (+1.17%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 60.62 62.04 60.62 61.26 234,583 +0.64(+1.06%)
Dec 29, 2011 59.00 60.86 58.99 60.62 215,957 +1.74(+2.96%)
Dec 28, 2011 60.42 60.60 58.41 58.88 209,115 -1.61(-2.66%)
Dec 27, 2011 60.18 61.43 59.99 60.49 116,881 -0.09(-0.15%)
Dec 23, 2011 61.27 61.27 59.99 60.58 179,016 +0.10(+0.17%)
Dec 21, 2011 59.44 60.71 58.56 60.48 218,698 +0.68(+1.14%)
Dec 20, 2011 58.21 59.97 58.21 59.80 284,254 +2.90(+5.10%)
Dec 19, 2011 59.45 59.45 56.51 56.90 473,000 -2.02(-3.43%)
Dec 16, 2011 59.18 60.62 58.42 58.92 815,396 +0.36(+0.61%)
Dec 15, 2011 59.01 59.73 58.22 58.56 327,731 +0.52(+0.90%)
Dec 14, 2011 57.19 58.54 57.05 58.04 522,286 +0.23(+0.40%)
Dec 13, 2011 60.30 60.99 57.50 57.81 500,823 -2.28(-3.79%)
Dec 12, 2011 60.77 62.06 59.11 60.09 303,109 -1.71(-2.77%)
Dec 09, 2011 60.30 62.06 60.07 61.80 339,332 +1.83(+3.05%)
Dec 08, 2011 62.01 62.15 59.63 59.97 251,366 -2.84(-4.52%)
Dec 07, 2011 62.56 63.45 61.93 62.81 221,982 -0.31(-0.49%)
Dec 06, 2011 64.87 64.87 62.38 63.12 371,267 -1.58(-2.44%)
Dec 05, 2011 64.10 66.18 63.50 64.70 309,176 +1.86(+2.96%)
Dec 02, 2011 63.87 64.41 62.59 62.84 234,737 -0.03(-0.05%)
Dec 01, 2011 64.08 64.94 62.54 62.87 306,670 -1.55(-2.41%)
Nov 30, 2011 60.70 64.63 60.65 64.42 1,016,243 +6.07(+10.40%)
Nov 29, 2011 59.06 59.38 57.91 58.35 337,580 -0.72(-1.22%)
Nov 28, 2011 59.49 59.84 58.27 59.07 467,080 +1.80(+3.14%)
Nov 25, 2011 57.21 58.44 57.03 57.27 140,874 -0.24(-0.42%)
Nov 23, 2011 57.63 57.93 57.13 57.51 574,288 -0.89(-1.52%)
Nov 22, 2011 57.07 58.81 56.51 58.40 504,553 +0.86(+1.49%)
Nov 21, 2011 57.14 58.18 55.88 57.54 635,907 -0.96(-1.64%)
Nov 18, 2011 59.33 59.33 57.73 58.50 302,679 -0.13(-0.22%)
Nov 17, 2011 60.99 61.15 58.28 58.63 365,854 -2.32(-3.81%)
Nov 16, 2011 60.29 62.32 59.98 60.95 387,551 -0.34(-0.55%)
Nov 15, 2011 60.24 61.99 59.50 61.29 204,668 +1.03(+1.71%)
Nov 14, 2011 61.29 61.39 59.58 60.26 325,465 -1.85(-2.98%)
Nov 11, 2011 61.43 62.55 61.12 62.11 282,676 +1.75(+2.90%)
Nov 10, 2011 61.12 61.12 59.23 60.36 418,009 +0.47(+0.78%)
Nov 09, 2011 63.00 63.42 59.69 59.89 652,010 -5.75(-8.76%)
Nov 08, 2011 65.13 65.93 62.80 65.64 315,856 +0.92(+1.42%)
Nov 07, 2011 64.59 66.49 62.79 64.72 392,412 -0.16(-0.25%)
Nov 04, 2011 65.24 66.28 64.11 64.88 422,873 -1.29(-1.95%)
Nov 03, 2011 69.78 71.89 62.33 66.17 989,648 +1.66(+2.57%)
Nov 02, 2011 63.76 65.01 62.46 64.51 629,415 +2.27(+3.65%)
Nov 01, 2011 61.89 63.68 61.36 62.24 816,866 -2.38(-3.68%)
Oct 31, 2011 68.19 68.39 64.62 64.62 567,371 -5.25(-7.51%)
Oct 28, 2011 65.30 72.05 65.30 69.87 1,048,500 +4.37(+6.67%)
Oct 27, 2011 65.24 66.10 64.42 65.50 967,963 +3.19(+5.12%)
Oct 26, 2011 63.27 63.27 60.93 62.31 553,384 +0.25(+0.40%)
Oct 25, 2011 62.90 64.02 61.42 62.06 762,521 -1.62(-2.54%)
Oct 24, 2011 59.38 64.00 59.02 63.68 612,360 +4.52(+7.64%)
Oct 21, 2011 57.12 59.17 56.98 59.16 606,779 +2.62(+4.63%)
Oct 20, 2011 55.80 56.69 54.28 56.54 392,502 +0.92(+1.65%)
Oct 19, 2011 58.48 58.48 54.94 55.62 627,065 -3.15(-5.36%)
Oct 18, 2011 55.80 59.22 54.95 58.77 436,170 +3.08(+5.53%)
Oct 17, 2011 58.85 59.15 55.50 55.69 532,386 -3.40(-5.75%)
Oct 14, 2011 59.17 59.38 57.32 59.09 475,128 +0.54(+0.92%)
Oct 13, 2011 57.41 59.85 55.98 58.55 768,930 +0.54(+0.93%)
Oct 12, 2011 55.53 58.58 55.46 58.01 598,967 +2.77(+5.01%)
Oct 11, 2011 55.43 56.70 54.99 55.24 687,993 -0.93(-1.66%)
Oct 10, 2011 53.31 56.24 53.31 56.17 631,099 +4.20(+8.08%)
Oct 07, 2011 54.63 55.23 51.53 51.97 814,128 -2.71(-4.96%)
Oct 06, 2011 55.20 55.47 53.77 54.68 878,637 +2.03(+3.86%)
Oct 05, 2011 50.71 53.44 49.01 52.65 669,751 +2.13(+4.22%)
Oct 04, 2011 46.55 50.65 46.01 50.52 1,157,240 +3.48(+7.40%)
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.