Jones Lang Lasalle Inc (NY: JLL )

165.71 -2.28 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 66.34 67.64 65.40 65.64 1,173 -0.78(-1.17%)
Jun 29, 2010 66.42 68.82 66.11 66.42 461 -4.74(-6.66%)
Jun 25, 2010 71.16 71.25 67.70 71.16 1,205,793 +2.68(+3.91%)
Jun 24, 2010 69.71 70.20 68.22 68.48 363,310 -2.07(-2.93%)
Jun 23, 2010 70.17 71.59 69.12 70.55 317,112 +0.29(+0.41%)
Jun 22, 2010 72.94 73.24 70.09 70.26 667 -2.36(-3.25%)
Jun 21, 2010 75.24 75.24 72.20 72.62 255,149 -0.75(-1.02%)
Jun 18, 2010 73.37 73.70 72.30 73.37 391,947 +0.12(+0.16%)
Jun 17, 2010 73.92 74.18 71.91 73.25 284,845 -0.25(-0.34%)
Jun 16, 2010 73.04 74.51 73.03 73.50 391,408 -0.45(-0.61%)
Jun 15, 2010 71.67 74.36 71.29 73.95 1,380 +2.51(+3.51%)
Jun 14, 2010 71.25 73.35 70.92 71.44 400,706 +1.00(+1.42%)
Jun 11, 2010 69.36 70.94 69.24 70.44 376,790 -0.17(-0.24%)
Jun 10, 2010 69.08 70.72 68.84 70.61 761 +2.48(+3.64%)
Jun 09, 2010 66.99 70.31 66.83 68.13 654,028 +1.60(+2.40%)
Jun 08, 2010 67.15 67.67 64.93 66.53 1,485 -0.07(-0.11%)
Jun 07, 2010 70.36 71.05 66.54 66.60 737,875 -3.14(-4.50%)
Jun 04, 2010 69.74 74.49 69.52 69.74 752,191 -5.48(-7.29%)
Jun 03, 2010 75.24 77.20 74.77 75.22 448,407 -0.58(-0.77%)
Jun 02, 2010 72.79 75.83 71.76 75.80 630,551 +3.73(+5.18%)
Jun 01, 2010 73.15 74.68 71.90 72.07 360,603 -2.55(-3.42%)
May 28, 2010 74.62 76.00 74.16 74.62 411,747 -1.28(-1.69%)
May 27, 2010 73.68 75.96 73.03 75.90 698,142 +4.31(+6.02%)
May 26, 2010 72.62 74.84 71.20 71.59 557,188 -0.48(-0.67%)
May 25, 2010 71.40 72.20 68.24 72.07 123 -0.09(-0.12%)
May 24, 2010 71.33 74.19 70.97 72.16 631,632 +0.57(+0.80%)
May 21, 2010 69.00 72.32 67.67 71.59 640,905 +2.30(+3.32%)
May 20, 2010 70.42 71.70 69.28 69.29 708,507 -4.87(-6.57%)
May 19, 2010 74.70 76.05 73.31 74.16 568,148 -1.14(-1.51%)
May 18, 2010 77.76 78.39 75.17 75.30 46,593 -1.40(-1.83%)
May 17, 2010 76.37 77.02 73.57 76.70 405,034 +0.80(+1.05%)
May 14, 2010 75.90 79.42 75.22 75.90 400,425 -4.02(-5.03%)
May 13, 2010 79.71 81.27 79.55 79.92 390,843 -0.26(-0.32%)
May 12, 2010 79.44 80.59 79.41 80.18 564,382 +0.86(+1.08%)
May 11, 2010 80.05 80.56 78.32 79.32 805 +0.35(+0.44%)
May 10, 2010 76.81 79.08 76.70 78.97 683,450 +6.19(+8.51%)
May 07, 2010 75.89 77.35 72.62 72.78 1,124,662 +1.16(+1.61%)
May 06, 2010 79.02 80.47 69.74 71.62 1,204,090 -7.73(-9.74%)
May 05, 2010 79.79 81.08 79.10 79.36 659,729 -1.03(-1.29%)
May 04, 2010 80.46 81.17 79.16 80.39 600,127 -1.35(-1.65%)
May 03, 2010 79.30 82.70 79.19 81.74 492,636 +2.86(+3.63%)
Apr 30, 2010 81.21 81.49 78.81 78.88 654,107 -2.40(-2.95%)
Apr 29, 2010 81.35 82.13 80.33 81.28 737,487 +0.77(+0.96%)
Apr 28, 2010 80.02 84.49 79.53 80.51 1,096,271 +1.47(+1.86%)
Apr 27, 2010 80.47 81.99 78.88 79.04 622,191 -2.46(-3.02%)
Apr 26, 2010 81.25 82.62 81.15 81.50 381,625 -0.16(-0.20%)
Apr 23, 2010 79.98 82.10 79.40 81.66 480,724 +1.90(+2.38%)
Apr 22, 2010 77.79 80.00 77.63 79.76 362,493 +1.02(+1.30%)
Apr 21, 2010 76.57 79.09 76.56 78.74 747 +1.91(+2.49%)
Apr 20, 2010 76.20 77.24 75.62 76.83 210 +1.08(+1.43%)
Apr 19, 2010 75.13 76.61 73.94 75.75 292,609 +0.06(+0.08%)
Apr 16, 2010 77.59 78.40 75.47 75.69 401,456 -2.61(-3.33%)
Apr 15, 2010 77.69 79.05 77.48 78.30 517,651 +0.17(+0.22%)
Apr 14, 2010 78.28 78.87 77.94 78.13 514,083 +0.31(+0.40%)
Apr 13, 2010 76.33 77.92 76.28 77.82 632,856 +1.45(+1.90%)
Apr 12, 2010 77.56 77.56 76.19 76.37 413,009 -1.06(-1.37%)
Apr 09, 2010 73.96 77.46 73.90 77.43 598,490 +3.37(+4.55%)
Apr 08, 2010 72.28 74.32 71.67 74.06 458,287 +1.45(+2.00%)
Apr 07, 2010 74.58 74.72 72.12 72.61 474,064 -2.30(-3.07%)
Apr 06, 2010 74.45 75.08 74.11 74.91 330,109 -0.35(-0.47%)
Apr 05, 2010 74.71 75.31 74.54 75.26 269,957 +0.83(+1.12%)
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.