Jones Lang Lasalle Inc (NY: JLL )

198.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 66.55 67.11 66.02 66.69 487,645 -0.15(-0.22%)
Jul 30, 2012 67.74 67.97 66.38 66.84 378,595 -0.92(-1.36%)
Jul 27, 2012 66.63 68.33 66.14 67.76 529,221 +1.73(+2.62%)
Jul 26, 2012 66.50 66.88 65.55 66.03 297,972 +0.97(+1.49%)
Jul 25, 2012 65.43 65.99 64.16 65.06 368,415 -0.15(-0.23%)
Jul 24, 2012 67.55 67.55 64.45 65.21 626,427 -2.27(-3.36%)
Jul 23, 2012 68.35 68.37 66.20 67.48 482,371 -2.65(-3.78%)
Jul 20, 2012 71.87 71.87 70.06 70.13 200,647 -2.32(-3.20%)
Jul 19, 2012 70.69 72.85 70.50 72.45 243,412 +1.66(+2.34%)
Jul 18, 2012 70.24 71.00 70.12 70.79 556,259 +0.23(+0.33%)
Jul 17, 2012 69.92 70.59 68.59 70.56 191,823 +0.92(+1.32%)
Jul 16, 2012 70.10 70.18 68.99 69.64 166,067 -0.87(-1.23%)
Jul 13, 2012 69.14 70.51 69.08 70.51 524,588 +1.45(+2.10%)
Jul 12, 2012 68.34 69.42 67.38 69.06 255,357 -0.04(-0.06%)
Jul 11, 2012 69.48 70.36 68.80 69.10 213,862 -0.43(-0.62%)
Jul 10, 2012 70.15 71.36 69.14 69.53 742,446 +0.19(+0.27%)
Jul 09, 2012 69.08 69.43 68.00 69.34 318,302 +0.16(+0.23%)
Jul 06, 2012 69.83 69.85 68.87 69.18 233,147 -1.73(-2.44%)
Jul 05, 2012 71.32 71.79 70.27 70.91 227,532 -0.71(-0.99%)
Jul 03, 2012 69.92 72.30 69.89 71.62 171,070 +1.80(+2.58%)
Jul 02, 2012 70.37 70.96 68.92 69.82 237,868 -0.55(-0.78%)
Jun 29, 2012 70.07 71.28 69.80 70.37 421,184 +1.95(+2.85%)
Jun 28, 2012 67.36 68.46 65.97 68.42 322,200 +0.39(+0.57%)
Jun 27, 2012 67.91 68.21 67.15 68.03 483,920 +0.39(+0.58%)
Jun 26, 2012 67.54 67.96 66.99 67.64 467,225 +0.18(+0.27%)
Jun 25, 2012 68.44 68.46 66.92 67.46 244,232 -2.36(-3.38%)
Jun 22, 2012 70.21 70.66 69.06 69.82 733,454 -0.05(-0.07%)
Jun 21, 2012 73.34 73.70 69.65 69.87 361,127 -3.58(-4.87%)
Jun 20, 2012 72.98 73.94 72.07 73.45 274,668 +0.25(+0.34%)
Jun 19, 2012 71.88 73.53 71.63 73.20 388,738 +1.74(+2.43%)
Jun 18, 2012 70.18 71.56 69.64 71.46 203,332 +0.80(+1.13%)
Jun 15, 2012 69.86 70.78 69.30 70.66 530,425 +1.24(+1.79%)
Jun 14, 2012 68.80 69.99 68.65 69.42 449,593 +0.93(+1.36%)
Jun 13, 2012 70.16 70.57 68.18 68.49 275,218 -1.97(-2.80%)
Jun 12, 2012 69.07 70.53 68.69 70.46 263,444 +1.89(+2.76%)
Jun 11, 2012 71.51 71.52 68.51 68.57 184,060 -2.06(-2.92%)
Jun 08, 2012 69.95 70.64 69.05 70.63 203,072 +0.45(+0.64%)
Jun 07, 2012 70.84 71.58 69.59 70.18 241,333 -0.06(-0.09%)
Jun 06, 2012 68.83 70.69 68.76 70.24 339,058 +2.21(+3.25%)
Jun 05, 2012 66.35 68.10 65.78 68.03 532,723 +1.47(+2.21%)
Jun 04, 2012 69.32 69.77 66.15 66.56 502,848 -2.32(-3.37%)
Jun 01, 2012 70.56 70.88 68.84 68.88 383,836 -3.62(-4.99%)
May 31, 2012 71.86 73.16 71.11 72.50 343,684 +0.36(+0.50%)
May 30, 2012 73.12 73.25 71.29 72.14 308,593 -2.10(-2.83%)
May 29, 2012 73.13 74.43 72.56 74.24 212,988 +2.00(+2.77%)
May 25, 2012 71.87 72.98 71.86 72.24 203,543 +0.06(+0.08%)
May 24, 2012 72.51 72.69 71.35 72.18 353,617 -0.23(-0.32%)
May 23, 2012 70.74 72.68 69.86 72.41 266,393 +0.72(+1.00%)
May 22, 2012 71.30 72.70 71.22 71.69 216,614 +0.66(+0.93%)
May 21, 2012 70.27 71.44 69.40 71.03 479,920 +0.89(+1.27%)
May 18, 2012 70.34 71.54 69.77 70.14 394,444 +0.20(+0.29%)
May 17, 2012 72.37 72.37 69.94 69.94 379,172 -2.55(-3.52%)
May 16, 2012 75.30 75.75 72.37 72.49 628,397 -2.55(-3.40%)
May 15, 2012 75.01 75.65 74.41 75.04 423,047 -0.10(-0.13%)
May 14, 2012 76.60 77.27 74.88 75.14 317,456 -2.74(-3.52%)
May 11, 2012 76.28 78.36 75.45 77.88 225,881 +0.54(+0.70%)
May 10, 2012 78.35 78.61 76.51 77.34 334,309 -0.24(-0.31%)
May 09, 2012 77.38 78.30 75.80 77.58 271,810 -0.76(-0.97%)
May 08, 2012 78.04 78.51 76.70 78.34 329,601 -0.63(-0.80%)
May 07, 2012 79.52 80.07 78.68 78.97 459,241 -1.06(-1.32%)
May 04, 2012 82.71 82.71 79.89 80.03 506,830 -3.13(-3.76%)
May 03, 2012 85.15 85.38 83.03 83.16 383,411 -1.93(-2.27%)
May 02, 2012 82.87 87.44 80.00 85.09 893,713 +4.47(+5.54%)
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.