Jones Lang Lasalle Inc (NY: JLL )

181.30 -0.64 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 40.33 41.05 40.28 41.02 261,369 +0.43(+1.06%)
Feb 25, 2005 40.05 40.63 40.05 40.59 175,153 +0.31(+0.76%)
Feb 24, 2005 39.38 40.76 39.34 40.28 218,209 +0.81(+2.06%)
Feb 23, 2005 39.28 40.08 38.76 39.47 114,813 +0.17(+0.44%)
Feb 22, 2005 39.26 39.98 38.80 39.30 193,905 -0.06(-0.15%)
Feb 18, 2005 40.17 40.17 39.19 39.36 170,754 -0.73(-1.83%)
Feb 17, 2005 40.09 40.73 40.08 40.09 211,190 -0.94(-2.28%)
Feb 16, 2005 41.02 41.10 40.86 41.03 147,079 +0.01(+0.02%)
Feb 15, 2005 40.89 41.24 40.73 41.02 183,639 +0.08(+0.19%)
Feb 14, 2005 40.49 41.12 40.44 40.94 106,852 -0.03(-0.07%)
Feb 11, 2005 39.62 41.63 39.62 40.97 221,875 +0.88(+2.19%)
Feb 10, 2005 40.00 40.60 39.52 40.09 161,744 +0.10(+0.24%)
Feb 09, 2005 40.09 40.62 39.84 40.00 212,342 -0.16(-0.40%)
Feb 08, 2005 38.09 40.47 37.99 40.16 322,966 +1.59(+4.13%)
Feb 07, 2005 38.57 39.09 37.98 38.57 184,372 -0.11(-0.30%)
Feb 04, 2005 37.18 40.05 36.88 38.68 305,052 +0.97(+2.58%)
Feb 03, 2005 35.80 37.89 35.58 37.71 459,045 +2.59(+7.37%)
Feb 02, 2005 34.94 35.13 34.60 35.12 133,984 +0.42(+1.21%)
Feb 01, 2005 34.13 35.10 34.13 34.70 174,106 +0.57(+1.68%)
Jan 31, 2005 33.07 34.37 33.07 34.13 284,834 +1.16(+3.50%)
Jan 28, 2005 33.03 33.21 31.74 32.97 347,898 -0.25(-0.75%)
Jan 27, 2005 33.83 34.13 33.12 33.22 179,972 -0.57(-1.70%)
Jan 26, 2005 34.27 34.27 33.76 33.79 134,927 -0.48(-1.39%)
Jan 25, 2005 33.91 34.35 33.91 34.27 143,517 +0.29(+0.84%)
Jan 24, 2005 34.23 34.37 33.90 33.98 92,814 -0.34(-1.00%)
Jan 21, 2005 34.35 34.51 34.21 34.33 93,129 -0.07(-0.19%)
Jan 20, 2005 34.46 34.56 34.20 34.39 192,438 -0.16(-0.47%)
Jan 19, 2005 34.75 35.00 34.39 34.56 181,753 -0.38(-1.09%)
Jan 18, 2005 34.78 35.05 34.57 34.94 254,350 +0.17(+0.49%)
Jan 14, 2005 34.75 35.02 34.65 34.77 173,163 +0.00(+0.00%)
Jan 13, 2005 35.08 35.13 34.54 34.77 184,267 -0.25(-0.71%)
Jan 12, 2005 34.94 35.13 34.56 35.01 105,804 +0.00(+0.00%)
Jan 11, 2005 34.94 35.35 34.65 35.01 227,532 +0.14(+0.41%)
Jan 10, 2005 34.84 35.39 34.79 34.87 181,544 +0.08(+0.22%)
Jan 07, 2005 34.79 35.14 34.60 34.79 222,085 +0.05(+0.14%)
Jan 06, 2005 34.61 35.15 34.60 34.75 166,773 +0.13(+0.39%)
Jan 05, 2005 35.50 35.50 34.60 34.61 276,139 -0.89(-2.50%)
Jan 04, 2005 35.77 36.25 35.32 35.50 295,310 -0.37(-1.04%)
Jan 03, 2005 35.67 36.01 35.29 35.87 254,455 +0.16(+0.45%)
Dec 31, 2004 35.51 36.07 35.08 35.71 104,966 +0.30(+0.84%)
Dec 30, 2004 35.80 35.80 35.07 35.42 123,403 -0.38(-1.07%)
Dec 29, 2004 35.80 35.94 35.50 35.80 158,497 +0.02(+0.05%)
Dec 28, 2004 35.43 35.79 35.25 35.78 110,204 +0.42(+1.19%)
Dec 27, 2004 35.46 35.64 35.31 35.36 77,310 -0.10(-0.27%)
Dec 23, 2004 35.99 36.05 35.34 35.45 87,891 -0.53(-1.49%)
Dec 22, 2004 35.18 36.26 35.13 35.99 149,278 +1.00(+2.86%)
Dec 21, 2004 34.84 35.02 34.46 34.99 126,546 +0.05(+0.14%)
Dec 20, 2004 34.70 35.61 34.70 34.94 139,117 +0.33(+0.97%)
Dec 17, 2004 34.84 34.93 34.27 34.60 242,617 -0.24(-0.68%)
Dec 16, 2004 34.56 35.13 34.56 34.84 496,758 +0.36(+1.05%)
Dec 15, 2004 36.18 36.18 34.22 34.48 501,472 -1.73(-4.77%)
Dec 14, 2004 35.94 36.31 35.90 36.21 150,326 +0.27(+0.74%)
Dec 13, 2004 35.51 36.03 35.51 35.94 192,962 +0.38(+1.07%)
Dec 10, 2004 35.94 35.96 35.35 35.56 166,668 -0.32(-0.90%)
Dec 09, 2004 36.10 36.13 35.71 35.88 103,709 -0.21(-0.58%)
Dec 08, 2004 35.79 36.18 35.57 36.09 231,303 +0.30(+0.83%)
Dec 07, 2004 36.24 36.39 35.66 35.80 246,388 -0.45(-1.24%)
Dec 06, 2004 35.75 36.71 35.75 36.25 244,503 +0.71(+1.99%)
Dec 03, 2004 35.32 35.79 35.25 35.54 186,258 +0.15(+0.43%)
Dec 02, 2004 34.84 35.50 34.84 35.39 317,309 +0.07(+0.19%)
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.