Jones Lang Lasalle Inc (NY: JLL )

240.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 91.99 91.99 87.68 91.03 1,621,143 -4.04(-4.25%)
Jul 30, 2013 94.78 95.42 94.35 95.07 177,194 +0.67(+0.71%)
Jul 29, 2013 95.75 96.47 94.29 94.40 263,865 -1.86(-1.93%)
Jul 26, 2013 96.37 97.23 95.96 96.26 456,553 -0.84(-0.87%)
Jul 25, 2013 95.47 97.38 95.37 97.10 417,850 +1.45(+1.52%)
Jul 24, 2013 96.31 96.47 94.68 95.65 222,768 -0.50(-0.52%)
Jul 23, 2013 96.29 96.71 95.86 96.15 235,602 +0.08(+0.08%)
Jul 22, 2013 95.22 96.15 94.74 96.07 198,878 +1.12(+1.18%)
Jul 19, 2013 95.40 95.50 94.79 94.95 246,449 -0.48(-0.50%)
Jul 18, 2013 95.17 95.72 95.10 95.43 132,995 +0.45(+0.47%)
Jul 17, 2013 94.77 95.23 94.68 94.98 168,416 +0.40(+0.42%)
Jul 16, 2013 94.45 95.14 94.21 94.58 329,531 +0.06(+0.06%)
Jul 15, 2013 94.96 95.30 93.87 94.52 299,547 -0.21(-0.22%)
Jul 12, 2013 94.41 95.06 94.25 94.73 332,361 +0.01(+0.01%)
Jul 11, 2013 94.52 95.00 93.88 94.72 297,807 +1.44(+1.54%)
Jul 10, 2013 93.25 93.98 92.68 93.28 250,797 -0.43(-0.46%)
Jul 09, 2013 92.43 93.95 91.73 93.71 247,336 +1.98(+2.16%)
Jul 08, 2013 92.46 93.17 91.69 91.73 150,896 -0.41(-0.44%)
Jul 05, 2013 92.55 93.00 90.27 92.14 140,510 -0.25(-0.27%)
Jul 03, 2013 90.98 92.39 90.50 92.39 94,118 +0.58(+0.63%)
Jul 02, 2013 92.37 93.48 91.17 91.81 206,987 -0.75(-0.81%)
Jul 01, 2013 91.34 92.82 91.34 92.56 272,673 +1.42(+1.56%)
Jun 28, 2013 91.95 92.03 90.77 91.14 371,258 -1.07(-1.16%)
Jun 27, 2013 90.01 92.59 89.94 92.21 467,098 +3.01(+3.37%)
Jun 26, 2013 88.53 90.00 88.38 89.20 263,655 +1.44(+1.64%)
Jun 25, 2013 87.32 88.13 86.93 87.76 222,782 +1.26(+1.46%)
Jun 24, 2013 85.90 88.22 84.20 86.50 360,174 -0.47(-0.54%)
Jun 21, 2013 88.16 88.16 85.90 86.97 366,733 -0.67(-0.76%)
Jun 20, 2013 89.51 89.78 87.20 87.64 456,132 -2.92(-3.22%)
Jun 19, 2013 91.09 91.52 89.58 90.56 510,031 -0.33(-0.36%)
Jun 18, 2013 89.08 91.56 88.86 90.89 335,424 +1.86(+2.09%)
Jun 17, 2013 89.17 89.69 88.50 89.03 252,057 +0.60(+0.68%)
Jun 14, 2013 89.56 90.67 88.24 88.43 149,732 -1.18(-1.32%)
Jun 13, 2013 87.14 89.83 87.14 89.61 374,980 +2.38(+2.73%)
Jun 12, 2013 89.84 89.84 87.08 87.23 197,485 -2.02(-2.26%)
Jun 11, 2013 89.39 90.40 88.72 89.25 233,784 -1.56(-1.72%)
Jun 10, 2013 91.21 91.72 90.01 90.81 279,751 -0.27(-0.30%)
Jun 07, 2013 91.42 91.46 89.97 91.08 248,415 +0.25(+0.28%)
Jun 06, 2013 88.15 90.83 88.00 90.83 325,958 +2.43(+2.75%)
Jun 05, 2013 90.20 90.51 88.16 88.40 213,253 -2.17(-2.40%)
Jun 04, 2013 90.80 91.28 89.90 90.57 362,267 -0.24(-0.26%)
Jun 03, 2013 91.88 91.91 89.83 90.81 407,222 -1.02(-1.11%)
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 95.49 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 100.42 101.15 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%)
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.