Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 73.32 74.08 72.78 72.89 260,000 -0.54(-0.74%)
Mar 30, 2010 74.43 74.59 73.33 73.43 328,373 -0.67(-0.90%)
Mar 29, 2010 72.18 74.58 72.18 74.10 617,126 +2.43(+3.39%)
Mar 26, 2010 70.01 72.11 69.69 71.67 808,587 +1.90(+2.72%)
Mar 25, 2010 69.96 70.72 69.38 69.77 330,705 +0.53(+0.77%)
Mar 24, 2010 69.88 70.27 69.17 69.24 325,550 -1.12(-1.59%)
Mar 23, 2010 69.45 70.68 69.01 70.36 274,387 +0.85(+1.22%)
Mar 22, 2010 68.90 70.04 68.47 69.51 339,132 -0.07(-0.10%)
Mar 19, 2010 70.19 70.32 69.14 69.58 350,965 -0.50(-0.71%)
Mar 18, 2010 70.61 70.74 69.67 70.08 299,987 -0.31(-0.44%)
Mar 17, 2010 68.87 70.95 68.85 70.39 302,010 +1.57(+2.28%)
Mar 16, 2010 66.49 68.98 65.63 68.82 319,132 +2.42(+3.64%)
Mar 15, 2010 66.23 66.55 66.16 66.40 273,812 -1.42(-2.09%)
Mar 12, 2010 67.10 68.09 66.92 67.82 276,911 +1.11(+1.66%)
Mar 11, 2010 66.37 67.00 66.04 66.71 194,971 -0.09(-0.13%)
Mar 10, 2010 66.84 67.10 65.93 66.80 338,908 -0.26(-0.39%)
Mar 09, 2010 67.07 67.81 66.61 67.06 392,306 -0.38(-0.56%)
Mar 08, 2010 66.75 67.63 66.22 67.44 292,102 +0.52(+0.78%)
Mar 05, 2010 67.06 67.06 66.33 66.92 473,504 +0.24(+0.36%)
Mar 04, 2010 66.37 67.00 65.89 66.68 294,573 +0.37(+0.56%)
Mar 03, 2010 65.63 66.92 65.04 66.31 320,931 +0.72(+1.10%)
Mar 02, 2010 65.05 65.76 64.80 65.59 211,581 +0.64(+0.99%)
Mar 01, 2010 64.11 65.77 63.93 64.95 349,016 +1.26(+1.98%)
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%)
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.