Jones Lang Lasalle Inc (NY: JLL )

176.68 +1.22 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 97.49 99.02 97.10 99.02 325,926 +1.24(+1.27%)
Apr 29, 2013 96.79 97.78 96.24 97.78 295,725 +1.28(+1.33%)
Apr 26, 2013 96.57 97.03 95.58 96.50 266,015 -0.53(-0.55%)
Apr 25, 2013 94.50 97.08 93.84 97.03 311,322 +2.49(+2.63%)
Apr 24, 2013 94.60 94.93 93.86 94.54 189,742 +0.02(+0.02%)
Apr 23, 2013 93.91 94.87 93.49 94.52 184,504 +1.20(+1.29%)
Apr 22, 2013 92.87 94.17 91.84 93.32 211,068 +0.78(+0.84%)
Apr 19, 2013 91.40 92.66 90.89 92.54 189,979 +1.72(+1.89%)
Apr 18, 2013 91.64 91.66 90.23 90.82 339,353 -0.65(-0.71%)
Apr 17, 2013 93.38 93.52 91.09 91.47 486,884 -2.70(-2.87%)
Apr 16, 2013 95.37 95.42 93.90 94.17 449,617 -0.17(-0.18%)
Apr 15, 2013 98.97 98.97 94.31 94.34 315,490 -5.32(-5.34%)
Apr 12, 2013 99.48 99.94 98.72 99.66 218,054 -0.36(-0.36%)
Apr 11, 2013 99.97 100.47 99.56 100.02 157,219 +0.17(+0.17%)
Apr 10, 2013 99.01 100.91 98.87 99.85 284,850 +1.21(+1.23%)
Apr 09, 2013 98.24 99.27 97.69 98.64 241,453 +1.08(+1.11%)
Apr 08, 2013 94.57 97.68 94.20 97.56 242,378 +3.22(+3.41%)
Apr 05, 2013 93.93 94.59 92.96 94.34 347,584 -1.09(-1.14%)
Apr 04, 2013 95.58 95.60 94.52 95.43 374,215 -0.19(-0.20%)
Apr 03, 2013 97.67 97.94 95.08 95.62 224,632 -1.91(-1.96%)
Apr 02, 2013 98.20 98.87 97.16 97.53 212,636 -0.31(-0.32%)
Apr 01, 2013 99.00 99.70 97.40 97.84 235,179 -1.57(-1.58%)
Mar 28, 2013 99.17 99.50 98.73 99.41 268,407 +0.33(+0.33%)
Mar 27, 2013 99.76 99.76 98.73 99.08 238,498 -1.61(-1.60%)
Mar 26, 2013 99.10 100.86 99.00 100.69 224,394 +2.26(+2.30%)
Mar 25, 2013 98.50 99.07 98.22 98.43 332,232 +0.40(+0.41%)
Mar 22, 2013 98.87 98.95 97.55 98.03 287,210 -0.45(-0.46%)
Mar 21, 2013 98.49 99.31 97.80 98.48 257,730 -0.42(-0.42%)
Mar 20, 2013 97.79 99.13 97.65 98.90 295,168 +1.53(+1.57%)
Mar 19, 2013 98.54 98.80 96.69 97.37 166,088 -1.13(-1.15%)
Mar 18, 2013 97.53 98.85 97.29 98.50 204,487 +0.03(+0.03%)
Mar 15, 2013 99.00 99.14 97.94 98.47 356,613 -0.88(-0.89%)
Mar 14, 2013 99.61 99.87 99.15 99.35 169,021 -0.15(-0.15%)
Mar 13, 2013 99.66 99.99 98.94 99.50 141,935 -0.26(-0.26%)
Mar 12, 2013 99.47 100.33 99.13 99.76 274,796 -0.04(-0.04%)
Mar 11, 2013 99.08 99.98 98.63 99.80 230,877 +0.59(+0.59%)
Mar 08, 2013 98.50 99.31 97.96 99.21 263,106 +1.24(+1.27%)
Mar 07, 2013 97.82 98.04 97.29 97.97 282,313 +0.09(+0.09%)
Mar 06, 2013 97.90 97.97 97.25 97.88 261,434 -0.01(-0.01%)
Mar 05, 2013 97.46 98.26 97.36 97.89 292,561 +1.08(+1.12%)
Mar 04, 2013 96.60 97.28 95.73 96.81 138,027 +0.04(+0.04%)
Mar 01, 2013 95.70 97.44 94.78 96.77 328,998 +0.13(+0.13%)
Feb 28, 2013 96.62 97.89 96.28 96.64 236,005 +0.41(+0.43%)
Feb 27, 2013 94.98 96.81 94.71 96.23 235,000 +1.04(+1.09%)
Feb 26, 2013 95.15 95.65 94.20 95.19 333,080 +0.56(+0.59%)
Feb 25, 2013 97.02 97.24 94.63 94.63 262,643 -2.12(-2.19%)
Feb 22, 2013 96.62 96.75 95.80 96.75 407,020 +0.79(+0.82%)
Feb 21, 2013 96.95 97.25 95.40 95.96 302,874 -0.88(-0.91%)
Feb 20, 2013 99.52 100.33 96.84 96.84 370,648 -2.75(-2.76%)
Feb 19, 2013 98.54 99.59 98.46 99.59 367,981 +1.15(+1.17%)
Feb 15, 2013 99.30 99.30 97.99 98.44 225,925 -0.91(-0.92%)
Feb 14, 2013 98.28 99.58 98.28 99.35 201,566 +0.58(+0.59%)
Feb 13, 2013 98.18 100.00 97.65 98.77 250,270 +0.34(+0.35%)
Feb 12, 2013 98.19 99.28 98.17 98.43 415,835 +0.12(+0.12%)
Feb 11, 2013 97.91 98.84 97.26 98.31 197,436 -0.12(-0.12%)
Feb 08, 2013 97.09 98.50 97.09 98.43 395,733 +1.26(+1.30%)
Feb 07, 2013 96.33 98.69 95.54 97.17 923,282 +1.69(+1.77%)
Feb 06, 2013 95.05 95.84 94.77 95.48 280,359 +0.86(+0.91%)
Feb 04, 2013 94.18 95.10 94.14 94.62 369,431 -0.48(-0.50%)
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.