Jones Lang Lasalle Inc (NY: JLL )

189.71 +3.12 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 75.60 76.54 74.00 76.54 252,900 +0.79(+1.04%)
Mar 30, 2006 76.05 77.10 74.60 75.75 329,400 -0.43(-0.56%)
Mar 29, 2006 74.11 76.39 74.10 76.18 340,500 +2.07(+2.79%)
Mar 28, 2006 73.45 74.84 73.00 74.11 329,000 +0.29(+0.39%)
Mar 27, 2006 74.27 74.62 72.97 73.82 183,100 -0.20(-0.27%)
Mar 24, 2006 72.85 74.02 71.51 74.02 261,700 +1.02(+1.40%)
Mar 23, 2006 72.89 73.00 71.70 73.00 282,200 +0.25(+0.34%)
Mar 22, 2006 71.20 72.79 71.00 72.75 268,000 +1.42(+1.99%)
Mar 21, 2006 71.38 72.13 70.67 71.33 251,000 -0.20(-0.28%)
Mar 20, 2006 72.25 72.25 70.90 71.53 181,800 -0.77(-1.07%)
Mar 17, 2006 71.40 72.45 70.89 72.30 350,300 +1.08(+1.52%)
Mar 16, 2006 71.29 72.29 70.91 71.22 227,700 +0.18(+0.25%)
Mar 15, 2006 71.17 71.66 70.00 71.04 188,200 -0.13(-0.18%)
Mar 14, 2006 67.64 71.39 67.25 71.17 369,000 +3.39(+5.00%)
Mar 13, 2006 68.22 68.70 67.37 67.78 217,200 -0.19(-0.28%)
Mar 10, 2006 66.88 68.01 65.59 67.97 160,800 +1.22(+1.83%)
Mar 09, 2006 66.50 67.55 66.44 66.75 142,800 -0.38(-0.57%)
Mar 08, 2006 67.43 67.84 66.50 67.13 223,700 -0.55(-0.81%)
Mar 07, 2006 68.60 68.60 66.63 67.68 203,900 -1.21(-1.76%)
Mar 06, 2006 69.20 70.29 68.18 68.89 188,300 -0.06(-0.09%)
Mar 03, 2006 69.90 69.92 68.23 68.95 305,400 -1.10(-1.57%)
Mar 02, 2006 70.00 70.75 69.51 70.05 246,400 +0.10(+0.14%)
Mar 01, 2006 68.40 69.99 67.75 69.95 323,800 +2.27(+3.35%)
Feb 28, 2006 72.40 72.45 67.14 67.68 702,300 -4.72(-6.52%)
Feb 27, 2006 70.67 72.79 70.49 72.40 228,400 +1.69(+2.39%)
Feb 24, 2006 70.84 71.44 70.20 70.71 225,800 -0.23(-0.32%)
Feb 23, 2006 70.07 72.39 69.81 70.94 344,700 +0.88(+1.26%)
Feb 22, 2006 68.80 70.12 68.72 70.06 210,500 +1.83(+2.68%)
Feb 21, 2006 69.35 69.55 67.67 68.23 145,600 -1.24(-1.78%)
Feb 17, 2006 69.45 69.98 68.76 69.47 125,700 +0.02(+0.03%)
Feb 16, 2006 68.06 69.66 67.83 69.45 228,800 +1.23(+1.80%)
Feb 15, 2006 67.85 68.50 67.03 68.22 233,800 +0.51(+0.75%)
Feb 14, 2006 66.63 67.93 65.72 67.71 243,800 +1.08(+1.62%)
Feb 13, 2006 66.55 67.29 66.49 66.63 207,400 -0.08(-0.12%)
Feb 10, 2006 66.93 67.21 65.95 66.71 200,700 -0.44(-0.66%)
Feb 09, 2006 66.74 69.25 66.56 67.15 303,600 +0.39(+0.58%)
Feb 08, 2006 66.49 68.03 65.72 66.76 440,700 +0.28(+0.42%)
Feb 07, 2006 66.70 67.30 66.46 66.48 419,600 -0.47(-0.70%)
Feb 06, 2006 68.00 68.25 66.18 66.95 378,600 -0.36(-0.53%)
Feb 03, 2006 67.94 67.94 65.45 67.31 480,100 -0.63(-0.93%)
Feb 02, 2006 66.50 68.71 65.80 67.94 615,400 +1.44(+2.17%)
Feb 01, 2006 60.15 67.82 60.15 66.50 1,264,100 +7.63(+12.96%)
Jan 31, 2006 58.80 59.00 57.76 58.87 219,200 +0.23(+0.39%)
Jan 30, 2006 58.00 59.00 57.94 58.64 286,500 +0.64(+1.10%)
Jan 27, 2006 57.61 58.18 57.50 58.00 301,800 +0.40(+0.69%)
Jan 26, 2006 57.45 58.03 57.39 57.60 222,000 +0.24(+0.42%)
Jan 25, 2006 57.40 57.76 56.99 57.36 181,000 -0.04(-0.07%)
Jan 24, 2006 57.50 57.92 57.25 57.40 272,000 -0.08(-0.14%)
Jan 23, 2006 57.05 57.85 57.05 57.48 219,300 +0.72(+1.27%)
Jan 20, 2006 58.15 58.15 56.60 56.76 256,900 -0.70(-1.22%)
Jan 19, 2006 57.75 57.77 57.15 57.46 151,000 -0.09(-0.16%)
Jan 18, 2006 57.25 57.80 57.10 57.55 253,500 +0.15(+0.26%)
Jan 17, 2006 57.20 58.09 56.56 57.40 228,100 +0.09(+0.16%)
Jan 13, 2006 58.16 58.17 55.63 57.31 615,900 -0.84(-1.44%)
Jan 12, 2006 58.10 58.50 57.80 58.15 274,000 +0.01(+0.02%)
Jan 11, 2006 57.45 58.20 57.02 58.14 210,000 +0.69(+1.20%)
Jan 10, 2006 57.30 58.15 56.68 57.45 279,500 -0.03(-0.05%)
Jan 09, 2006 54.50 57.54 54.48 57.48 557,500 +2.88(+5.27%)
Jan 06, 2006 53.90 54.94 53.55 54.60 246,800 +1.15(+2.15%)
Jan 05, 2006 52.98 53.75 52.55 53.45 326,400 +0.50(+0.94%)
Jan 04, 2006 52.50 53.00 52.38 52.95 330,900 +0.20(+0.38%)
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.