Jones Lang Lasalle Inc (NY: JLL )

237.48 USD -3.48 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 98.84 99.80 98.53 99.74 291,007 +0.85(+0.86%)
Mar 30, 2011 100.54 100.80 98.82 98.89 335,035 -1.11(-1.11%)
Mar 29, 2011 100.60 101.34 99.11 100.00 255,815 -0.91(-0.90%)
Mar 28, 2011 101.50 101.61 100.85 100.91 272,509 -0.51(-0.50%)
Mar 25, 2011 100.93 102.88 100.53 101.42 249,434 +0.78(+0.78%)
Mar 24, 2011 98.90 101.11 97.69 100.64 203,356 +2.15(+2.18%)
Mar 23, 2011 98.54 98.76 96.94 98.49 152,687 -0.43(-0.43%)
Mar 22, 2011 100.25 100.56 98.51 98.92 145,239 -1.45(-1.44%)
Mar 21, 2011 100.09 100.46 99.50 100.37 210,671 +2.02(+2.05%)
Mar 18, 2011 97.88 98.94 97.45 98.35 336,106 +1.55(+1.60%)
Mar 17, 2011 97.45 97.46 95.99 96.80 178,210 +0.99(+1.03%)
Mar 16, 2011 96.05 96.99 94.98 95.81 491,486 -0.60(-0.62%)
Mar 15, 2011 95.59 97.25 95.40 96.41 296,337 -2.13(-2.16%)
Mar 14, 2011 99.10 100.06 97.64 98.54 290,465 -1.42(-1.42%)
Mar 11, 2011 95.11 100.59 94.71 99.96 551,501 +4.05(+4.22%)
Mar 10, 2011 97.97 98.03 94.97 95.91 208,327 -3.04(-3.07%)
Mar 09, 2011 96.70 99.22 96.20 98.95 246,278 +2.25(+2.33%)
Mar 08, 2011 95.38 97.77 95.37 96.70 167,054 +1.30(+1.36%)
Mar 07, 2011 97.18 97.93 94.19 95.40 168,237 -1.64(-1.69%)
Mar 04, 2011 98.81 98.99 96.05 97.04 147,788 -1.81(-1.83%)
Mar 03, 2011 98.33 99.50 97.40 98.85 335,909 +1.67(+1.72%)
Mar 02, 2011 96.09 98.26 96.08 97.18 211,335 +1.06(+1.10%)
Mar 01, 2011 98.75 98.81 95.18 96.12 234,183 -2.30(-2.34%)
Feb 28, 2011 97.96 99.46 97.53 98.42 217,390 +0.92(+0.94%)
Feb 25, 2011 95.20 97.78 95.04 97.50 209,402 +2.90(+3.07%)
Feb 24, 2011 95.31 96.23 93.40 94.60 253,780 -1.15(-1.20%)
Feb 23, 2011 97.19 98.45 94.51 95.75 281,223 -1.61(-1.65%)
Feb 22, 2011 100.16 100.36 97.16 97.36 288,918 -3.83(-3.78%)
Feb 18, 2011 102.26 102.49 100.63 101.19 234,182 -1.04(-1.02%)
Feb 17, 2011 102.29 102.89 101.77 102.23 229,878 -0.34(-0.33%)
Feb 16, 2011 102.10 103.00 101.65 102.57 265,021 +0.77(+0.76%)
Feb 15, 2011 100.31 102.53 100.31 101.80 493,415 +0.77(+0.76%)
Feb 14, 2011 100.60 101.58 100.24 101.03 417,158 +0.28(+0.28%)
Feb 11, 2011 100.55 101.82 100.06 100.75 389,152 +0.80(+0.80%)
Feb 10, 2011 98.36 100.54 98.20 99.95 293,068 +0.96(+0.97%)
Feb 09, 2011 98.11 99.14 97.90 98.99 420,632 +0.41(+0.42%)
Feb 08, 2011 97.52 98.75 97.41 98.58 335,763 +0.99(+1.01%)
Feb 07, 2011 96.99 98.14 95.12 97.59 468,629 +0.39(+0.40%)
Feb 04, 2011 97.90 98.29 96.43 97.20 397,035 -0.65(-0.66%)
Feb 03, 2011 97.62 98.13 97.14 97.85 444,101 +0.45(+0.46%)
Feb 02, 2011 93.74 99.77 93.74 97.40 1,064,823 +4.69(+5.06%)
Feb 01, 2011 89.55 93.29 88.84 92.71 562,921 +4.07(+4.59%)
Jan 31, 2011 87.63 89.29 87.33 88.64 287,328 +1.51(+1.73%)
Jan 28, 2011 89.07 89.46 86.89 87.13 271,749 -2.12(-2.38%)
Jan 27, 2011 88.97 89.64 88.07 89.25 356,860 +0.61(+0.69%)
Jan 26, 2011 88.40 88.81 87.90 88.64 211,368 +0.24(+0.27%)
Jan 25, 2011 87.63 88.62 87.63 88.40 335,203 +0.13(+0.15%)
Jan 24, 2011 88.93 88.99 87.95 88.27 433,707 -0.62(-0.70%)
Jan 21, 2011 88.78 89.50 88.64 88.89 302,908 +0.51(+0.58%)
Jan 20, 2011 88.84 89.58 88.32 88.38 364,799 -0.48(-0.54%)
Jan 19, 2011 89.62 90.39 88.58 88.86 425,218 -1.10(-1.22%)
Jan 18, 2011 87.39 89.99 87.39 89.96 571,691 +2.06(+2.34%)
Jan 14, 2011 86.36 87.90 86.25 87.90 500,559 +1.15(+1.33%)
Jan 13, 2011 87.00 87.61 86.23 86.75 286,015 -1.13(-1.29%)
Jan 12, 2011 88.96 89.10 87.41 87.88 205,440 -0.30(-0.34%)
Jan 11, 2011 88.25 89.11 87.46 88.18 390,512 +0.22(+0.25%)
Jan 10, 2011 87.53 88.26 86.70 87.96 521,390 +0.06(+0.07%)
Jan 07, 2011 88.10 88.33 87.04 87.90 430,050 -0.13(-0.15%)
Jan 06, 2011 86.92 89.57 86.48 88.03 838,409 +1.08(+1.24%)
Jan 05, 2011 84.29 87.15 83.99 86.95 441,059 +2.56(+3.03%)
Jan 04, 2011 86.42 86.50 83.15 84.39 361,375 -1.51(-1.76%)
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.