Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 80.18 82.57 80.13 80.91 456,636 +0.74(+0.93%)
Apr 27, 2006 80.09 82.54 79.24 80.17 321,080 -0.40(-0.50%)
Apr 26, 2006 75.65 82.53 78.28 80.57 942,918 +7.45(+10.18%)
Apr 25, 2006 74.27 74.27 72.41 73.12 281,063 -1.29(-1.73%)
Apr 24, 2006 75.41 75.41 73.60 74.41 530,909 -1.00(-1.33%)
Apr 21, 2006 76.37 76.37 74.92 75.41 314,480 +0.07(+0.09%)
Apr 20, 2006 75.03 75.63 74.51 75.35 203,333 +0.17(+0.23%)
Apr 19, 2006 74.46 75.17 74.05 75.17 307,671 +0.51(+0.68%)
Apr 18, 2006 71.80 74.87 71.74 74.67 294,681 +2.87(+4.00%)
Apr 17, 2006 71.64 72.39 71.50 71.79 180,287 +0.77(+1.09%)
Apr 13, 2006 71.90 71.66 70.02 71.02 281,168 -0.88(-1.22%)
Apr 12, 2006 72.45 72.63 71.12 71.90 118,480 -0.79(-1.09%)
Apr 11, 2006 73.03 73.03 71.27 72.69 306,205 -0.33(-0.46%)
Apr 10, 2006 72.87 73.55 72.53 73.03 204,695 -0.80(-1.09%)
Apr 07, 2006 74.46 75.37 73.31 73.83 232,665 -1.24(-1.65%)
Apr 06, 2006 73.96 75.51 73.79 75.07 361,831 +1.11(+1.50%)
Apr 05, 2006 71.50 73.96 71.18 73.96 249,845 +1.99(+2.76%)
Apr 04, 2006 71.47 72.23 71.06 71.98 363,716 +0.18(+0.25%)
Apr 03, 2006 73.30 73.30 70.95 71.79 258,540 -1.27(-1.74%)
Mar 31, 2006 72.17 73.06 70.64 73.06 264,930 +0.75(+1.04%)
Mar 30, 2006 72.60 73.60 71.21 72.31 345,069 -0.41(-0.56%)
Mar 29, 2006 70.74 72.92 70.73 72.72 356,698 +1.98(+2.79%)
Mar 28, 2006 70.11 71.44 69.69 70.74 344,650 +0.28(+0.39%)
Mar 27, 2006 70.90 71.23 69.66 70.47 191,810 -0.19(-0.27%)
Mar 24, 2006 69.54 70.66 68.26 70.66 274,149 +0.97(+1.40%)
Mar 23, 2006 69.58 69.69 68.44 69.69 295,624 +0.24(+0.34%)
Mar 22, 2006 67.97 69.48 67.78 69.45 280,749 +1.36(+1.99%)
Mar 21, 2006 68.14 68.85 67.46 68.09 262,940 -0.19(-0.28%)
Mar 20, 2006 68.97 68.97 67.68 68.28 190,448 -0.73(-1.06%)
Mar 17, 2006 68.16 69.16 67.67 69.02 366,964 +1.03(+1.52%)
Mar 16, 2006 68.05 69.01 67.69 67.99 238,531 +0.17(+0.25%)
Mar 15, 2006 67.94 68.41 66.82 67.81 197,152 -0.12(-0.18%)
Mar 14, 2006 64.57 68.15 64.20 67.94 386,553 +3.24(+5.00%)
Mar 13, 2006 65.12 65.58 64.31 64.70 227,532 -0.18(-0.28%)
Mar 10, 2006 63.84 64.92 62.61 64.88 168,449 +1.16(+1.83%)
Mar 09, 2006 63.48 64.48 63.42 63.72 149,593 -0.36(-0.57%)
Mar 08, 2006 64.37 64.76 63.48 64.08 234,341 -0.53(-0.81%)
Mar 07, 2006 65.48 65.48 63.60 64.61 213,599 -1.16(-1.76%)
Mar 06, 2006 66.06 67.10 65.08 65.76 197,257 -0.06(-0.09%)
Mar 03, 2006 66.73 66.74 65.13 65.82 319,928 -1.05(-1.57%)
Mar 02, 2006 66.82 67.54 66.35 66.87 258,121 +0.10(+0.14%)
Mar 01, 2006 65.29 66.81 64.67 66.77 339,203 +2.17(+3.35%)
Feb 28, 2006 69.11 69.16 64.09 64.61 735,709 -4.51(-6.52%)
Feb 27, 2006 67.46 69.48 67.29 69.11 239,265 +1.61(+2.39%)
Feb 24, 2006 67.62 68.20 67.01 67.50 236,541 -0.22(-0.32%)
Feb 23, 2006 66.89 69.10 66.64 67.72 361,097 +0.84(+1.26%)
Feb 22, 2006 65.68 66.94 65.60 66.88 220,513 +1.75(+2.68%)
Feb 21, 2006 66.20 66.39 64.60 65.13 152,526 -1.18(-1.78%)
Feb 17, 2006 66.30 66.80 65.64 66.32 131,679 +0.02(+0.03%)
Feb 16, 2006 64.97 66.50 64.75 66.30 239,684 +1.17(+1.80%)
Feb 15, 2006 64.77 65.39 63.99 65.12 244,922 +0.49(+0.75%)
Feb 14, 2006 63.60 64.85 62.74 64.64 255,397 +1.03(+1.62%)
Feb 13, 2006 63.53 64.23 63.47 63.60 217,266 -0.08(-0.12%)
Feb 10, 2006 63.89 64.16 62.96 63.68 210,247 -0.42(-0.66%)
Feb 09, 2006 63.71 66.11 63.54 64.10 318,042 +0.37(+0.58%)
Feb 08, 2006 63.47 64.94 62.74 63.73 461,664 +0.27(+0.42%)
Feb 07, 2006 63.67 64.24 63.44 63.46 439,560 -0.45(-0.70%)
Feb 06, 2006 64.91 65.15 63.17 63.91 396,610 -0.34(-0.53%)
Feb 03, 2006 64.85 64.85 62.48 64.25 502,938 -0.60(-0.93%)
Feb 02, 2006 63.48 65.59 62.81 64.85 644,675 +1.37(+2.17%)
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.