Jones Lang Lasalle Inc (NY: JLL )

241.44 USD +0.44 (+0.18%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 42.25 43.00 42.20 42.97 249,500 +0.45(+1.06%)
Feb 25, 2005 41.95 42.56 41.95 42.52 167,200 +0.32(+0.76%)
Feb 24, 2005 41.25 42.70 41.21 42.20 208,300 +0.85(+2.06%)
Feb 23, 2005 41.15 41.99 40.60 41.35 109,600 +0.18(+0.44%)
Feb 22, 2005 41.13 41.88 40.65 41.17 185,100 -0.06(-0.15%)
Feb 18, 2005 42.08 42.08 41.05 41.23 163,000 -0.77(-1.83%)
Feb 17, 2005 42.00 42.67 41.99 42.00 201,600 -0.98(-2.28%)
Feb 16, 2005 42.97 43.05 42.80 42.98 140,400 +0.01(+0.02%)
Feb 15, 2005 42.83 43.20 42.67 42.97 175,300 +0.08(+0.19%)
Feb 14, 2005 42.42 43.08 42.36 42.89 102,000 -0.03(-0.07%)
Feb 11, 2005 41.50 43.61 41.50 42.92 211,800 +0.92(+2.19%)
Feb 10, 2005 41.90 42.53 41.40 42.00 154,400 +0.10(+0.24%)
Feb 09, 2005 42.00 42.55 41.74 41.90 202,700 -0.17(-0.40%)
Feb 08, 2005 39.90 42.40 39.80 42.07 308,300 +1.67(+4.13%)
Feb 07, 2005 40.40 40.95 39.79 40.40 176,000 -0.12(-0.30%)
Feb 04, 2005 38.95 41.95 38.63 40.52 291,200 +1.02(+2.58%)
Feb 03, 2005 37.50 39.69 37.27 39.50 438,200 +2.71(+7.37%)
Feb 02, 2005 36.60 36.80 36.25 36.79 127,900 +0.44(+1.21%)
Feb 01, 2005 35.75 36.77 35.75 36.35 166,200 +0.60(+1.68%)
Jan 31, 2005 34.64 36.00 34.64 35.75 271,900 +1.21(+3.50%)
Jan 28, 2005 34.60 34.79 33.25 34.54 332,100 -0.26(-0.75%)
Jan 27, 2005 35.44 35.75 34.70 34.80 171,800 -0.60(-1.69%)
Jan 26, 2005 35.90 35.90 35.37 35.40 128,800 -0.50(-1.39%)
Jan 25, 2005 35.52 35.98 35.52 35.90 137,000 +0.30(+0.84%)
Jan 24, 2005 35.86 36.01 35.51 35.60 88,600 -0.36(-1.00%)
Jan 21, 2005 35.98 36.15 35.84 35.96 88,900 -0.07(-0.19%)
Jan 20, 2005 36.10 36.20 35.83 36.03 183,700 -0.17(-0.47%)
Jan 19, 2005 36.40 36.66 36.03 36.20 173,500 -0.40(-1.09%)
Jan 18, 2005 36.43 36.72 36.21 36.60 242,800 +0.18(+0.49%)
Jan 14, 2005 36.40 36.69 36.30 36.42 165,300 +0.00(+0.00%)
Jan 13, 2005 36.75 36.80 36.18 36.42 175,900 -0.26(-0.71%)
Jan 12, 2005 36.60 36.80 36.20 36.68 101,000 +0.00(+0.00%)
Jan 11, 2005 36.60 37.03 36.30 36.68 217,200 +0.15(+0.41%)
Jan 10, 2005 36.50 37.07 36.45 36.53 173,300 +0.08(+0.22%)
Jan 07, 2005 36.45 36.81 36.25 36.45 212,000 +0.05(+0.14%)
Jan 06, 2005 36.26 36.82 36.25 36.40 159,200 +0.14(+0.39%)
Jan 05, 2005 37.19 37.19 36.25 36.26 263,600 -0.93(-2.50%)
Jan 04, 2005 37.47 37.97 37.00 37.19 281,900 -0.39(-1.04%)
Jan 03, 2005 37.37 37.72 36.97 37.58 242,900 +0.17(+0.45%)
Dec 31, 2004 37.20 37.79 36.75 37.41 100,200 +0.31(+0.84%)
Dec 30, 2004 37.50 37.50 36.74 37.10 117,800 -0.40(-1.07%)
Dec 29, 2004 37.50 37.65 37.19 37.50 151,300 +0.02(+0.05%)
Dec 28, 2004 37.12 37.49 36.93 37.48 105,200 +0.44(+1.19%)
Dec 27, 2004 37.15 37.34 36.99 37.04 73,800 -0.10(-0.27%)
Dec 23, 2004 37.70 37.76 37.02 37.14 83,900 -0.56(-1.49%)
Dec 22, 2004 36.85 37.99 36.80 37.70 142,500 +1.05(+2.86%)
Dec 21, 2004 36.50 36.69 36.10 36.65 120,800 +0.05(+0.14%)
Dec 20, 2004 36.35 37.30 36.35 36.60 132,800 +0.35(+0.97%)
Dec 17, 2004 36.50 36.59 35.90 36.25 231,600 -0.25(-0.68%)
Dec 16, 2004 36.20 36.80 36.20 36.50 474,200 +0.38(+1.05%)
Dec 15, 2004 37.90 37.90 35.85 36.12 478,700 -1.81(-4.77%)
Dec 14, 2004 37.65 38.04 37.61 37.93 143,500 +0.28(+0.74%)
Dec 13, 2004 37.20 37.74 37.20 37.65 184,200 +0.40(+1.07%)
Dec 10, 2004 37.65 37.67 37.03 37.25 159,100 -0.34(-0.90%)
Dec 09, 2004 37.82 37.85 37.41 37.59 99,000 -0.22(-0.58%)
Dec 08, 2004 37.49 37.90 37.26 37.81 220,800 +0.31(+0.83%)
Dec 07, 2004 37.96 38.12 37.35 37.50 235,200 -0.47(-1.24%)
Dec 06, 2004 37.45 38.46 37.45 37.97 233,400 +0.74(+1.99%)
Dec 03, 2004 37.00 37.49 36.93 37.23 177,800 +0.16(+0.43%)
Dec 02, 2004 36.50 37.19 36.50 37.07 302,900 +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.