Jones Lang Lasalle Inc (NY: JLL )

176.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.33 23.89 22.88 23.26 1,242,868 +0.24(+1.04%)
Mar 30, 2009 23.73 23.89 22.88 23.02 726,733 -3.32(-12.60%)
Mar 26, 2009 25.32 26.34 25.32 26.34 1,221,625 +0.69(+2.69%)
Mar 25, 2009 23.86 26.03 23.64 25.65 1,503,714 +2.17(+9.24%)
Mar 24, 2009 23.17 24.28 22.61 23.48 1,433,068 -0.22(-0.93%)
Mar 23, 2009 21.81 23.70 21.80 23.70 1,401,492 +3.87(+19.52%)
Mar 20, 2009 20.94 21.13 19.83 19.83 971,898 -1.08(-5.16%)
Mar 19, 2009 21.50 21.89 20.68 20.91 1,109,337 -0.39(-1.83%)
Mar 18, 2009 19.52 21.30 19.10 21.30 1,044,736 +1.62(+8.23%)
Mar 17, 2009 18.81 19.68 18.26 19.68 811,740 +0.81(+4.29%)
Mar 16, 2009 20.16 20.43 18.84 18.87 969,845 -0.97(-4.89%)
Mar 13, 2009 20.53 20.53 18.87 19.84 0 -0.37(-1.83%)
Mar 12, 2009 18.54 20.28 18.21 20.21 1,040,936 +1.53(+8.19%)
Mar 11, 2009 19.26 19.47 18.20 18.68 916,400 -0.28(-1.48%)
Mar 10, 2009 17.26 19.01 17.00 18.96 1,485,595 +2.02(+11.92%)
Mar 09, 2009 16.77 17.65 16.60 16.94 871,159 -0.05(-0.29%)
Mar 06, 2009 17.01 17.82 15.98 16.99 0 -0.18(-1.05%)
Mar 05, 2009 18.11 18.67 17.08 17.17 956,854 -1.60(-8.52%)
Mar 04, 2009 18.04 19.09 17.70 18.77 907,572 +0.54(+2.96%)
Mar 02, 2009 19.45 19.73 18.11 18.23 1,262,243 -1.69(-8.48%)
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%)
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.