Jones Lang Lasalle Inc (NY: JLL )

254.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 63.42 63.92 62.67 63.69 270,431 +0.15(+0.24%)
Feb 25, 2010 62.56 63.66 62.09 63.54 435,950 -0.18(-0.28%)
Feb 24, 2010 63.52 64.13 63.11 63.72 543,793 +0.30(+0.47%)
Feb 23, 2010 64.32 64.84 63.16 63.42 422,618 -1.22(-1.89%)
Feb 22, 2010 64.69 64.92 64.12 64.64 384,969 +0.13(+0.20%)
Feb 19, 2010 64.53 64.84 64.10 64.51 680,907 -0.25(-0.39%)
Feb 18, 2010 64.07 64.99 63.88 64.76 472,667 +0.69(+1.08%)
Feb 17, 2010 64.00 64.23 63.56 64.07 417,939 +0.15(+0.23%)
Feb 16, 2010 62.65 64.00 62.64 63.92 342,608 +1.61(+2.58%)
Feb 12, 2010 60.92 62.31 62.31 62.31 626,400 +0.39(+0.63%)
Feb 11, 2010 59.94 61.98 59.65 61.92 328,816 +1.76(+2.93%)
Feb 10, 2010 59.98 61.37 58.95 60.16 322,137 -0.10(-0.17%)
Feb 09, 2010 60.33 60.67 58.80 60.26 465,762 +0.96(+1.62%)
Feb 08, 2010 59.98 61.16 59.10 59.30 472,307 -0.69(-1.15%)
Feb 05, 2010 59.43 60.61 58.17 59.99 651,909 +0.82(+1.39%)
Feb 04, 2010 61.16 61.41 59.07 59.17 815,635 -2.83(-4.56%)
Feb 03, 2010 58.56 62.36 58.56 62.00 1,775,152 +4.01(+6.91%)
Feb 02, 2010 58.36 58.75 57.66 57.99 1,218,439 -0.27(-0.46%)
Feb 01, 2010 57.22 58.45 57.22 58.26 796,276 +1.25(+2.19%)
Jan 29, 2010 59.67 60.21 56.77 57.01 654,337 -2.27(-3.83%)
Jan 28, 2010 59.93 60.00 58.11 59.28 556,913 -0.22(-0.37%)
Jan 27, 2010 58.76 59.84 58.18 59.50 806,551 +0.62(+1.05%)
Jan 26, 2010 58.05 59.59 57.82 58.88 432,671 +0.68(+1.17%)
Jan 25, 2010 58.27 58.81 57.10 58.20 296,462 +0.55(+0.95%)
Jan 22, 2010 58.40 59.74 57.37 57.65 607,700 -0.79(-1.35%)
Jan 21, 2010 59.23 59.53 58.40 58.44 687,354 -0.85(-1.43%)
Jan 20, 2010 58.25 59.50 58.00 59.29 483,351 +0.29(+0.49%)
Jan 19, 2010 58.28 59.49 58.28 59.00 414,253 +0.69(+1.18%)
Jan 15, 2010 59.11 58.31 58.31 58.31 248,800 -0.81(-1.37%)
Jan 14, 2010 59.92 59.96 58.81 59.12 379,276 -0.87(-1.45%)
Jan 13, 2010 60.96 60.96 59.67 59.99 774,651 -0.47(-0.78%)
Jan 12, 2010 62.22 62.57 59.61 60.46 448,758 -2.39(-3.80%)
Jan 11, 2010 64.13 64.33 61.81 62.85 460,355 -0.98(-1.54%)
Jan 08, 2010 63.53 64.45 63.06 63.83 360,926 +0.16(+0.25%)
Jan 07, 2010 63.01 64.06 62.86 63.67 366,195 +0.23(+0.36%)
Jan 06, 2010 62.92 64.00 62.83 63.44 498,103 +0.40(+0.63%)
Jan 05, 2010 61.38 63.16 61.03 63.04 420,655 +1.51(+2.45%)
Jan 04, 2010 61.09 61.97 60.72 61.53 299,135 +1.13(+1.87%)
Dec 31, 2009 61.17 60.40 60.40 60.40 230,800 -0.93(-1.52%)
Dec 30, 2009 61.30 62.12 61.21 61.33 228,693 -0.24(-0.39%)
Dec 29, 2009 61.53 62.32 61.24 61.57 449,437 +0.31(+0.51%)
Dec 28, 2009 61.32 61.92 60.82 61.26 316,446 +0.13(+0.21%)
Dec 24, 2009 60.70 61.39 60.33 61.13 88,723 +0.53(+0.87%)
Dec 23, 2009 60.70 61.10 59.68 60.60 323,132 +0.10(+0.17%)
Dec 22, 2009 60.12 61.67 60.06 60.50 617,329 +0.46(+0.77%)
Dec 21, 2009 59.01 60.11 58.79 60.04 385,096 +1.66(+2.84%)
Dec 18, 2009 58.04 58.38 56.65 58.38 379,887 +0.76(+1.32%)
Dec 17, 2009 57.43 58.19 56.98 57.62 293,874 -0.34(-0.58%)
Dec 16, 2009 57.40 58.05 57.40 57.96 473,129 +0.71(+1.23%)
Dec 15, 2009 56.65 57.43 56.27 57.25 553,888 +0.60(+1.06%)
Dec 14, 2009 54.96 56.65 54.13 56.65 816,391 +2.65(+4.91%)
Dec 11, 2009 54.03 54.06 53.38 54.00 517,266 +0.33(+0.61%)
Dec 10, 2009 53.62 54.38 53.25 53.67 571,015 +0.50(+0.94%)
Dec 09, 2009 53.73 53.88 51.63 53.17 671,536 -0.83(-1.54%)
Dec 08, 2009 53.51 54.61 53.25 54.00 568,547 -0.07(-0.13%)
Dec 07, 2009 54.80 55.20 54.03 54.07 770,450 -0.84(-1.53%)
Dec 04, 2009 54.91 55.10 52.92 54.91 764,801 +1.48(+2.77%)
Dec 03, 2009 54.48 54.92 53.29 53.43 592,505 -0.99(-1.82%)
Dec 02, 2009 52.99 54.69 52.82 54.42 452,934 +1.49(+2.82%)
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.