Jones Lang Lasalle Inc (NY: JLL )

194.97 +2.69 (+1.40%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 19.79 20.71 19.61 19.92 0 -0.40(-1.97%)
Feb 26, 2009 21.24 21.88 20.28 20.32 831,801 -0.63(-3.01%)
Feb 25, 2009 21.69 21.75 20.41 20.95 1,162,555 -1.01(-4.60%)
Feb 24, 2009 20.38 22.00 19.98 21.96 1,199,505 +1.82(+9.04%)
Feb 23, 2009 21.88 22.10 20.00 20.14 1,124,503 -1.47(-6.80%)
Feb 20, 2009 20.42 21.64 19.85 21.61 0 +0.49(+2.32%)
Feb 19, 2009 23.27 23.27 21.10 21.12 957,622 -1.77(-7.73%)
Feb 18, 2009 23.47 23.56 21.94 22.89 762,994 +0.03(+0.13%)
Feb 17, 2009 23.12 23.47 22.32 22.86 971,781 -1.08(-4.51%)
Feb 13, 2009 25.18 25.50 23.92 23.94 1,165,109 -1.37(-5.41%)
Feb 12, 2009 25.28 25.75 23.94 25.31 1,147,722 -0.57(-2.20%)
Feb 11, 2009 25.55 26.49 25.07 25.88 1,257,945 +0.95(+3.81%)
Feb 10, 2009 27.29 27.73 24.79 24.93 1,620,416 -2.69(-9.74%)
Feb 09, 2009 27.33 28.29 26.87 27.62 1,115,177 +0.27(+0.99%)
Feb 06, 2009 26.49 27.64 26.26 27.35 1,211,063 +1.15(+4.39%)
Feb 05, 2009 26.75 26.96 25.39 26.20 1,317,352 -0.70(-2.60%)
Feb 04, 2009 23.89 28.39 23.50 26.90 2,548,063 +4.00(+17.47%)
Feb 03, 2009 22.38 23.17 21.58 22.90 1,161,408 +0.75(+3.39%)
Feb 02, 2009 23.26 23.49 21.25 22.15 1,304,487 -1.46(-6.18%)
Jan 30, 2009 25.15 25.40 23.26 23.61 0 -1.14(-4.61%)
Jan 29, 2009 26.89 26.89 24.74 24.75 898,595 -2.60(-9.51%)
Jan 28, 2009 26.05 27.43 25.45 27.35 1,062,631 +2.30(+9.18%)
Jan 27, 2009 25.43 25.43 24.54 25.05 442,176 -0.28(-1.11%)
Jan 26, 2009 25.47 26.98 24.65 25.33 406,064 +0.02(+0.08%)
Jan 23, 2009 23.58 25.53 23.58 25.31 705,359 +0.64(+2.59%)
Jan 22, 2009 25.65 26.01 24.31 24.67 851,233 -1.54(-5.88%)
Jan 21, 2009 24.27 26.26 23.19 26.21 1,195,182 +2.72(+11.58%)
Jan 20, 2009 26.00 26.00 23.38 23.49 1,179,045 -2.94(-11.12%)
Jan 16, 2009 26.88 26.88 25.00 26.43 0 +0.78(+3.04%)
Jan 15, 2009 25.09 26.39 23.49 25.65 1,047,668 +0.44(+1.75%)
Jan 14, 2009 26.64 26.64 24.52 25.21 885,858 -1.83(-6.77%)
Jan 13, 2009 26.42 27.78 26.21 27.04 814,757 +0.42(+1.58%)
Jan 12, 2009 28.15 28.47 26.31 26.62 848,036 -1.67(-5.90%)
Jan 09, 2009 30.05 30.31 28.29 28.29 1,154,258 -1.79(-5.95%)
Jan 08, 2009 28.78 30.75 28.68 30.08 869,896 +1.13(+3.90%)
Jan 07, 2009 31.28 31.28 28.77 28.95 920,098 -2.69(-8.50%)
Jan 06, 2009 30.58 32.14 29.89 31.64 926,586 +1.29(+4.25%)
Jan 05, 2009 30.54 31.28 29.83 30.35 747,956 -0.20(-0.65%)
Jan 02, 2009 27.95 30.99 27.55 30.55 0 +2.85(+10.29%)
Jan 01, 2009 26.52 27.99 26.50 27.70 0 +0.00(+0.00%)
Dec 31, 2008 26.52 27.99 26.50 27.70 623,340 +1.10(+4.14%)
Dec 30, 2008 25.52 26.60 25.34 26.60 706,619 +1.08(+4.23%)
Dec 29, 2008 26.86 27.00 25.00 25.52 697,488 -1.48(-5.48%)
Dec 26, 2008 26.64 27.00 26.09 27.00 0 +0.45(+1.69%)
Dec 24, 2008 26.35 26.55 25.75 26.55 182,334 +0.23(+0.87%)
Dec 23, 2008 27.46 27.70 25.46 26.32 907,207 -1.17(-4.26%)
Dec 22, 2008 28.65 28.92 26.47 27.49 752,037 -1.08(-3.78%)
Dec 19, 2008 27.40 28.96 27.21 28.57 1,432,379 +1.21(+4.42%)
Dec 18, 2008 29.29 29.81 27.00 27.36 1,289,052 -2.02(-6.88%)
Dec 17, 2008 28.08 29.92 26.26 29.38 741,998 +0.68(+2.37%)
Dec 16, 2008 25.68 29.08 25.52 28.70 1,107,163 +3.35(+13.21%)
Dec 15, 2008 26.99 27.61 24.85 25.35 1,008,114 -1.41(-5.27%)
Dec 12, 2008 23.33 26.90 23.33 26.76 0 +2.08(+8.43%)
Dec 11, 2008 26.74 27.42 24.47 24.68 1,392,933 -2.34(-8.66%)
Dec 10, 2008 26.54 27.24 25.49 27.02 722,558 +1.06(+4.08%)
Dec 09, 2008 26.28 27.25 25.35 25.96 1,212,971 -0.77(-2.88%)
Dec 08, 2008 23.98 26.98 23.68 26.73 1,396,540 +3.05(+12.88%)
Dec 05, 2008 20.69 23.75 20.36 23.68 0 +2.50(+11.80%)
Dec 04, 2008 20.91 23.12 20.90 21.18 840,060 -0.18(-0.84%)
Dec 03, 2008 19.57 21.37 19.54 21.36 846,419 +0.15(+0.71%)
Dec 02, 2008 19.92 21.47 19.23 21.21 994,529 +1.56(+7.94%)
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.