Jones Lang Lasalle Inc (NY: JLL )

153.34 -2.58 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 44.40 45.00 44.15 44.23 177,400 -0.29(-0.65%)
Jun 29, 2005 44.59 44.60 44.04 44.52 201,800 -0.08(-0.18%)
Jun 28, 2005 44.24 44.70 44.06 44.60 245,000 +0.35(+0.79%)
Jun 27, 2005 44.55 44.55 44.01 44.25 271,300 +0.20(+0.45%)
Jun 24, 2005 43.38 44.20 43.30 44.05 341,700 +0.61(+1.40%)
Jun 23, 2005 44.05 44.45 43.15 43.44 262,000 -0.61(-1.38%)
Jun 22, 2005 43.20 44.22 43.11 44.05 357,200 +0.85(+1.97%)
Jun 21, 2005 42.50 43.75 42.02 43.20 576,300 +3.21(+8.03%)
Jun 20, 2005 40.25 40.25 39.89 39.99 194,900 -0.33(-0.82%)
Jun 17, 2005 41.00 41.10 40.06 40.32 326,300 -0.38(-0.93%)
Jun 16, 2005 40.60 40.90 40.44 40.70 131,400 +0.19(+0.47%)
Jun 15, 2005 40.30 40.55 40.05 40.51 180,900 +0.37(+0.92%)
Jun 14, 2005 39.95 40.17 39.80 40.14 179,400 +0.15(+0.38%)
Jun 13, 2005 39.82 40.06 39.49 39.99 147,900 +0.19(+0.48%)
Jun 10, 2005 40.10 40.19 39.05 39.80 130,200 -0.37(-0.92%)
Jun 09, 2005 40.00 40.24 39.80 40.17 117,900 +0.17(+0.43%)
Jun 08, 2005 40.94 41.08 39.95 40.00 129,900 -1.11(-2.70%)
Jun 07, 2005 41.16 41.76 41.00 41.11 95,500 +0.11(+0.27%)
Jun 06, 2005 41.01 41.14 40.77 41.00 203,500 -0.01(-0.02%)
Jun 03, 2005 41.30 41.78 40.87 41.01 163,300 -0.44(-1.06%)
Jun 02, 2005 42.00 42.00 41.32 41.45 187,300 -0.73(-1.73%)
Jun 01, 2005 42.16 42.45 41.65 42.18 279,800 -0.23(-0.54%)
May 31, 2005 43.72 43.72 42.20 42.41 511,800 -1.47(-3.35%)
May 27, 2005 43.55 44.00 43.40 43.88 139,000 +0.18(+0.41%)
May 26, 2005 42.80 43.82 42.80 43.70 177,800 +0.87(+2.03%)
May 25, 2005 43.00 43.13 42.53 42.83 154,400 -0.17(-0.40%)
May 24, 2005 42.72 43.24 42.52 43.00 206,500 +0.03(+0.07%)
May 23, 2005 42.30 43.50 42.22 42.97 113,400 +0.62(+1.46%)
May 20, 2005 42.49 42.49 42.15 42.35 99,900 -0.13(-0.31%)
May 19, 2005 41.95 42.50 41.87 42.48 100,700 +0.47(+1.12%)
May 18, 2005 40.90 42.08 40.36 42.01 282,300 +1.61(+3.99%)
May 17, 2005 39.95 40.47 39.81 40.40 189,700 -0.02(-0.05%)
May 16, 2005 39.40 40.51 39.36 40.42 178,800 +1.14(+2.90%)
May 13, 2005 40.00 40.23 38.92 39.28 209,100 -0.73(-1.82%)
May 12, 2005 40.59 40.85 39.77 40.01 228,900 -0.58(-1.43%)
May 11, 2005 40.80 41.12 40.00 40.59 179,400 -0.16(-0.39%)
May 10, 2005 41.52 41.52 40.35 40.75 207,300 -0.77(-1.85%)
May 09, 2005 40.14 41.63 39.85 41.52 196,000 +1.42(+3.54%)
May 06, 2005 40.41 40.80 39.91 40.10 263,000 -0.31(-0.77%)
May 05, 2005 39.52 40.80 39.45 40.41 250,500 +0.89(+2.25%)
May 04, 2005 38.30 39.70 38.08 39.52 270,900 +1.22(+3.19%)
May 03, 2005 38.00 38.61 37.98 38.30 388,600 +0.27(+0.71%)
May 02, 2005 37.49 38.16 37.00 38.03 392,800 +0.53(+1.41%)
Apr 29, 2005 37.15 38.70 37.13 37.50 843,400 +0.60(+1.63%)
Apr 28, 2005 45.96 45.97 36.70 36.90 1,805,000 -9.66(-20.75%)
Apr 27, 2005 46.08 47.09 45.20 46.56 176,800 +0.36(+0.78%)
Apr 26, 2005 46.68 47.14 45.98 46.20 146,500 -0.48(-1.03%)
Apr 25, 2005 46.32 46.88 45.20 46.68 158,700 +1.31(+2.89%)
Apr 22, 2005 45.30 45.76 44.84 45.37 139,000 -0.01(-0.02%)
Apr 21, 2005 44.54 45.40 44.40 45.38 151,800 +0.98(+2.21%)
Apr 20, 2005 45.45 45.55 44.40 44.40 118,700 -1.05(-2.31%)
Apr 19, 2005 44.90 46.19 44.85 45.45 217,500 +0.73(+1.63%)
Apr 18, 2005 43.95 44.92 43.85 44.72 219,500 +0.65(+1.47%)
Apr 15, 2005 44.97 45.40 43.66 44.07 144,100 -0.90(-2.00%)
Apr 14, 2005 46.75 46.75 44.85 44.97 127,300 -2.00(-4.26%)
Apr 13, 2005 47.46 47.74 46.31 46.97 156,400 -0.44(-0.93%)
Apr 12, 2005 46.10 47.75 45.31 47.41 189,900 +0.86(+1.85%)
Apr 11, 2005 46.00 47.01 45.40 46.55 200,300 +0.76(+1.66%)
Apr 08, 2005 46.80 46.83 45.61 45.79 94,700 -1.11(-2.37%)
Apr 07, 2005 46.80 46.98 46.00 46.90 111,400 +0.00(+0.00%)
Apr 06, 2005 46.25 47.12 46.05 46.90 155,300 +0.41(+0.88%)
Apr 05, 2005 46.20 46.74 46.20 46.49 116,000 +0.19(+0.41%)
Apr 04, 2005 45.50 46.55 45.30 46.30 254,400 +0.42(+0.92%)
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.