Jones Lang Lasalle Inc (NY: JLL )

186.59 -2.19 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 77.46 78.76 75.74 77.46 652,178 +0.18(+0.23%)
Jul 29, 2010 80.00 80.14 75.66 77.28 303 -1.96(-2.47%)
Jul 28, 2010 79.24 81.50 76.19 79.24 564 +4.57(+6.12%)
Jul 27, 2010 74.67 75.87 73.48 74.67 2,256 +0.02(+0.03%)
Jul 26, 2010 69.84 74.74 69.38 74.65 740,379 +4.65(+6.64%)
Jul 23, 2010 67.92 70.02 67.27 70.00 316,868 +1.77(+2.59%)
Jul 22, 2010 66.04 68.35 65.13 68.23 1,362 +3.49(+5.39%)
Jul 21, 2010 66.37 66.98 64.64 64.74 508,996 -0.87(-1.33%)
Jul 20, 2010 64.02 65.98 63.42 65.61 2,178 +0.44(+0.68%)
Jul 19, 2010 66.19 66.19 63.89 65.17 477,293 -0.59(-0.90%)
Jul 16, 2010 65.76 68.13 65.69 65.76 267,310 -2.71(-3.96%)
Jul 15, 2010 68.67 68.78 67.73 68.47 235,003 -0.30(-0.44%)
Jul 14, 2010 68.43 69.41 68.07 68.77 228 -0.37(-0.54%)
Jul 13, 2010 68.33 69.56 67.69 69.14 409 +1.89(+2.81%)
Jul 12, 2010 67.12 68.15 66.21 67.25 179,407 -0.46(-0.68%)
Jul 09, 2010 67.71 67.75 66.19 67.71 217,233 +1.19(+1.79%)
Jul 08, 2010 66.97 68.37 64.89 66.52 305 -0.10(-0.15%)
Jul 07, 2010 62.58 66.78 62.31 66.62 806,073 +4.41(+7.09%)
Jul 06, 2010 62.21 65.53 61.83 62.21 3,363 -1.15(-1.82%)
Jul 02, 2010 63.36 65.78 62.92 63.36 453,481 -1.73(-2.66%)
Jul 01, 2010 65.59 66.78 64.00 65.09 603,784 -0.55(-0.84%)
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%)
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.