Jones Lang Lasalle Inc (NY: JLL )

186.95 -0.71 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 91.42 92.65 91.42 91.83 271,023 -0.08(-0.09%)
May 30, 2013 91.78 92.62 91.23 91.91 273,060 +0.41(+0.45%)
May 29, 2013 92.24 92.49 90.71 91.50 580,312 -1.44(-1.55%)
May 28, 2013 93.81 94.28 91.73 92.94 325,051 +0.50(+0.54%)
May 24, 2013 93.51 93.51 92.16 92.44 256,939 -1.83(-1.94%)
May 23, 2013 93.35 94.44 92.42 94.27 273,715 -0.22(-0.23%)
May 22, 2013 97.00 97.24 94.11 94.49 447,153 -2.15(-2.22%)
May 21, 2013 97.00 97.00 96.20 96.64 479,680 +0.07(+0.07%)
May 20, 2013 96.90 97.37 96.28 96.57 340,366 -0.37(-0.38%)
May 17, 2013 96.57 97.20 96.46 96.94 407,781 +0.94(+0.98%)
May 16, 2013 97.00 97.36 95.48 96.00 403,788 -0.99(-1.02%)
May 15, 2013 96.64 97.16 95.99 96.99 435,660 -0.01(-0.01%)
May 13, 2013 97.70 97.70 96.34 97.00 347,134 -0.62(-0.64%)
May 10, 2013 98.34 98.34 97.62 97.62 264,217 -0.56(-0.57%)
May 09, 2013 99.16 99.41 97.96 98.18 338,440 -1.07(-1.08%)
May 08, 2013 99.58 99.82 97.90 99.25 533,193 -0.68(-0.68%)
May 07, 2013 100.42 101.16 99.45 99.93 414,618 +0.17(+0.17%)
May 06, 2013 98.80 100.31 98.39 99.76 339,976 +0.99(+1.00%)
May 03, 2013 98.99 99.11 98.08 98.77 249,256 +0.69(+0.70%)
May 02, 2013 97.45 98.77 96.61 98.08 259,824 +0.73(+0.75%)
May 01, 2013 98.07 101.46 96.99 97.35 467,105 -1.67(-1.69%)
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%)
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.