Jones Lang Lasalle Inc (NY: JLL )

154.82 +3.31 (+2.18%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 68.90 70.70 68.27 70.54 654,629 +1.65(+2.40%)
May 29, 2008 68.75 69.66 67.81 68.89 484,184 -0.05(-0.07%)
May 28, 2008 69.45 69.57 68.02 68.94 574,615 -0.05(-0.07%)
May 27, 2008 66.45 69.19 66.28 68.99 956,055 +2.93(+4.44%)
May 26, 2008 67.07 67.07 65.83 66.06 0 +0.00(+0.00%)
May 23, 2008 67.07 67.07 65.83 66.06 643,481 -0.95(-1.42%)
May 22, 2008 68.00 68.17 66.66 67.01 641,802 -0.92(-1.35%)
May 21, 2008 68.96 69.83 67.92 67.93 708,679 -1.31(-1.89%)
May 20, 2008 70.61 70.82 68.45 69.24 635,613 -1.55(-2.19%)
May 19, 2008 70.80 71.35 70.24 70.79 563,068 +0.16(+0.23%)
May 16, 2008 71.41 71.72 70.30 70.63 759,380 -0.10(-0.14%)
May 15, 2008 71.06 71.40 69.59 70.73 547,172 +0.19(+0.27%)
May 14, 2008 70.21 71.27 69.91 70.54 434,607 +0.53(+0.76%)
May 13, 2008 71.60 71.64 69.12 70.01 500,648 -1.47(-2.06%)
May 12, 2008 71.08 71.56 69.64 71.48 466,987 +1.04(+1.48%)
May 09, 2008 70.83 71.33 70.05 70.44 251,065 -0.32(-0.45%)
May 08, 2008 72.15 72.63 69.33 70.76 589,358 -0.66(-0.92%)
May 07, 2008 74.30 75.72 70.99 71.42 751,917 -3.33(-4.45%)
May 06, 2008 74.70 74.96 73.38 74.75 558,289 -0.51(-0.68%)
May 05, 2008 76.99 77.11 74.94 75.26 721,431 -1.39(-1.81%)
May 02, 2008 79.64 79.95 76.09 76.65 732,863 -2.23(-2.83%)
May 01, 2008 76.89 79.37 76.11 78.88 1,104,465 +1.27(+1.64%)
Apr 30, 2008 79.35 82.13 76.28 77.61 2,952,168 -10.09(-11.51%)
Apr 29, 2008 90.00 90.00 86.91 87.70 811,221 -2.49(-2.76%)
Apr 28, 2008 88.75 90.83 87.54 90.19 646,166 +2.02(+2.29%)
Apr 25, 2008 87.50 88.61 84.85 88.17 521,539 +1.05(+1.21%)
Apr 24, 2008 81.75 87.38 81.75 87.12 499,624 +4.18(+5.04%)
Apr 23, 2008 83.00 83.41 81.28 82.94 510,765 -0.32(-0.38%)
Apr 22, 2008 83.66 84.94 82.57 83.26 566,497 -0.57(-0.68%)
Apr 21, 2008 81.50 84.38 81.50 83.83 689,601 +1.69(+2.06%)
Apr 18, 2008 81.59 82.72 81.47 82.14 826,541 +1.88(+2.34%)
Apr 17, 2008 79.46 80.32 78.53 80.26 701,238 +0.73(+0.92%)
Apr 16, 2008 78.50 79.53 78.26 79.53 1,035,664 +1.60(+2.05%)
Apr 15, 2008 79.62 80.00 76.79 77.93 735,246 -1.39(-1.75%)
Apr 14, 2008 77.66 80.22 77.54 79.32 880,371 +0.77(+0.98%)
Apr 11, 2008 79.33 79.86 78.11 78.55 524,900 -1.78(-2.22%)
Apr 10, 2008 80.45 80.57 79.17 80.33 677,195 -0.16(-0.20%)
Apr 09, 2008 83.36 83.36 80.25 80.49 538,177 -2.87(-3.44%)
Apr 08, 2008 84.87 85.24 82.44 83.36 361,353 -2.10(-2.46%)
Apr 07, 2008 84.26 87.50 83.85 85.46 804,529 +2.54(+3.06%)
Apr 04, 2008 84.31 84.99 82.55 82.92 424,843 -1.54(-1.82%)
Apr 03, 2008 83.22 84.82 81.92 84.46 510,260 +0.65(+0.78%)
Apr 02, 2008 83.65 86.98 83.62 83.81 1,028,962 -0.17(-0.20%)
Apr 01, 2008 78.27 84.93 77.83 83.98 1,041,533 +6.64(+8.59%)
Mar 31, 2008 75.97 77.89 75.06 77.34 649,462 +1.36(+1.79%)
Mar 28, 2008 75.80 78.50 75.75 75.98 393,656 -0.04(-0.05%)
Mar 27, 2008 79.37 79.59 76.02 76.02 700,078 -3.18(-4.02%)
Mar 26, 2008 79.05 79.79 77.51 79.20 717,329 -0.82(-1.02%)
Mar 25, 2008 78.64 80.85 77.85 80.02 941,972 +1.62(+2.07%)
Mar 24, 2008 74.99 80.72 74.99 78.40 1,013,827 +3.70(+4.95%)
Mar 21, 2008 72.70 75.28 71.57 74.70 1,367,613 +0.00(+0.00%)
Mar 20, 2008 72.70 75.28 71.57 74.70 1,367,613 +3.13(+4.37%)
Mar 19, 2008 74.80 76.86 71.57 71.57 1,028,756 -4.92(-6.43%)
Mar 18, 2008 73.39 76.53 73.00 76.49 688,036 +4.24(+5.87%)
Mar 17, 2008 73.75 73.96 69.00 72.25 1,434,991 -3.27(-4.33%)
Mar 14, 2008 78.73 78.73 74.20 75.52 1,204,601 -2.40(-3.08%)
Mar 13, 2008 73.21 78.75 71.19 77.92 986,250 +3.94(+5.33%)
Mar 12, 2008 75.40 76.90 73.86 73.98 572,492 -1.85(-2.44%)
Mar 11, 2008 72.03 75.83 71.65 75.83 900,999 +5.57(+7.93%)
Mar 10, 2008 74.91 75.14 70.16 70.26 795,077 -4.39(-5.88%)
Mar 07, 2008 73.65 76.83 72.90 74.65 476,057 +0.54(+0.73%)
Mar 06, 2008 76.42 76.42 74.01 74.11 793,100 -3.23(-4.18%)
Mar 05, 2008 75.17 78.66 75.17 77.34 671,455 +1.58(+2.09%)
Mar 04, 2008 75.43 76.86 74.95 75.76 945,604 -0.84(-1.10%)
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.