Jones Lang Lasalle Inc (NY: JLL )

186.59 -2.19 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 83.99 86.50 83.94 84.76 435,900 +0.78(+0.93%)
Apr 27, 2006 83.90 86.47 83.01 83.98 306,500 -0.42(-0.50%)
Apr 26, 2006 79.25 86.46 82.00 84.40 900,100 +7.80(+10.18%)
Apr 25, 2006 77.80 77.80 75.85 76.60 268,300 -1.35(-1.73%)
Apr 24, 2006 79.00 79.00 77.10 77.95 506,800 -1.05(-1.33%)
Apr 21, 2006 80.00 80.00 78.48 79.00 300,200 +0.07(+0.09%)
Apr 20, 2006 78.60 79.23 78.05 78.93 194,100 +0.18(+0.23%)
Apr 19, 2006 78.00 78.75 77.57 78.75 293,700 +0.53(+0.68%)
Apr 18, 2006 75.22 78.43 75.15 78.22 281,300 +3.01(+4.00%)
Apr 17, 2006 75.05 75.83 74.90 75.21 172,100 +0.81(+1.09%)
Apr 13, 2006 75.32 75.07 73.35 74.40 268,400 -0.92(-1.22%)
Apr 12, 2006 75.90 76.09 74.50 75.32 113,100 -0.83(-1.09%)
Apr 11, 2006 76.50 76.50 74.66 76.15 292,300 -0.35(-0.46%)
Apr 10, 2006 76.34 77.05 75.98 76.50 195,400 -0.84(-1.09%)
Apr 07, 2006 78.00 78.96 76.80 77.34 222,100 -1.30(-1.65%)
Apr 06, 2006 77.48 79.10 77.30 78.64 345,400 +1.16(+1.50%)
Apr 05, 2006 74.90 77.48 74.57 77.48 238,500 +2.08(+2.76%)
Apr 04, 2006 74.87 75.67 74.44 75.40 347,200 +0.19(+0.25%)
Apr 03, 2006 76.79 76.79 74.33 75.21 246,800 -1.33(-1.74%)
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%)
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.