Jones Lang Lasalle Inc (NY: JLL )

161.26 -0.52 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.77 48.12 46.26 47.54 0 +0.72(+1.53%)
Aug 28, 2008 45.46 46.86 45.36 46.82 561,838 +1.65(+3.66%)
Aug 27, 2008 45.07 45.47 44.32 45.17 529,931 +0.16(+0.36%)
Aug 26, 2008 44.91 45.60 44.25 45.01 623,010 +0.36(+0.81%)
Aug 25, 2008 46.48 46.69 44.20 44.65 661,194 -2.15(-4.59%)
Aug 22, 2008 45.96 46.84 45.07 46.79 0 +1.43(+3.16%)
Aug 21, 2008 44.75 45.69 44.14 45.36 394,778 +0.29(+0.64%)
Aug 20, 2008 45.12 45.61 44.04 45.08 364,274 +0.21(+0.47%)
Aug 19, 2008 46.71 46.71 44.77 44.87 561,815 -2.04(-4.35%)
Aug 18, 2008 47.40 48.10 46.67 46.91 653,917 -0.32(-0.69%)
Aug 15, 2008 47.91 48.30 46.35 47.23 0 -0.36(-0.76%)
Aug 14, 2008 46.32 48.10 46.08 47.60 359,195 +0.95(+2.03%)
Aug 13, 2008 47.34 47.67 45.82 46.65 419,227 -0.75(-1.59%)
Aug 12, 2008 48.38 49.23 47.31 47.40 581,858 -1.24(-2.55%)
Aug 11, 2008 48.61 50.63 48.01 48.65 599,798 +0.02(+0.04%)
Aug 08, 2008 46.16 48.76 45.92 48.63 633,315 +2.45(+5.31%)
Aug 07, 2008 45.67 47.61 45.41 46.17 978,549 -0.03(-0.06%)
Aug 06, 2008 46.40 46.83 45.07 46.20 430,332 -0.51(-1.08%)
Aug 05, 2008 44.48 46.79 44.13 46.71 614,908 +2.22(+5.00%)
Aug 04, 2008 45.85 46.46 43.26 44.48 778,316 -2.28(-4.88%)
Aug 01, 2008 46.19 47.53 45.13 46.77 999,021 +1.29(+2.83%)
Jul 31, 2008 44.39 46.71 44.39 45.48 1,718,820 -0.58(-1.26%)
Jul 30, 2008 50.51 52.17 44.88 46.06 3,514,229 -8.09(-14.95%)
Jul 29, 2008 54.15 54.38 50.10 54.15 775,041 +3.69(+7.32%)
Jul 28, 2008 53.37 53.88 50.25 50.46 851,029 -3.03(-5.66%)
Jul 25, 2008 54.81 55.35 52.96 53.49 724,917 -1.49(-2.71%)
Jul 24, 2008 60.34 60.34 54.44 54.97 706,014 -5.01(-8.35%)
Jul 23, 2008 56.99 60.45 55.23 59.99 851,340 +2.94(+5.15%)
Jul 22, 2008 54.50 57.28 53.39 57.05 787,279 +2.68(+4.93%)
Jul 21, 2008 56.16 56.65 53.78 54.36 532,086 -1.73(-3.08%)
Jul 18, 2008 55.95 56.49 54.02 56.09 545,531 +0.25(+0.44%)
Jul 17, 2008 55.60 57.75 54.73 55.84 745,628 +0.76(+1.39%)
Jul 16, 2008 51.27 55.39 50.85 55.08 1,105,268 +4.07(+7.97%)
Jul 15, 2008 51.57 53.03 49.94 51.01 1,276,573 -1.40(-2.68%)
Jul 14, 2008 56.34 57.23 51.12 52.42 1,080,681 -3.29(-5.91%)
Jul 11, 2008 54.49 57.26 54.13 55.71 724,937 +0.09(+0.15%)
Jul 10, 2008 56.02 57.07 54.62 55.62 800,595 +0.03(+0.05%)
Jul 09, 2008 59.89 60.14 55.39 55.60 821,296 -4.41(-7.35%)
Jul 08, 2008 57.39 60.05 55.70 60.01 826,427 +2.13(+3.68%)
Jul 07, 2008 57.28 58.83 56.71 57.88 888,973 +0.97(+1.71%)
Jul 04, 2008 56.35 57.76 56.32 56.90 276,677 +0.00(+0.00%)
Jul 03, 2008 56.35 57.76 56.32 56.90 276,677 +0.36(+0.64%)
Jul 02, 2008 59.52 59.59 56.54 56.54 650,004 -2.75(-4.64%)
Jul 01, 2008 57.04 59.49 56.77 59.29 756,470 +1.83(+3.19%)
Jun 30, 2008 57.68 58.98 56.72 57.46 573,397 +0.27(+0.47%)
Jun 27, 2008 58.86 59.01 56.67 57.19 934,720 -1.67(-2.84%)
Jun 26, 2008 59.59 59.93 58.43 58.86 617,290 -1.28(-2.13%)
Jun 25, 2008 60.15 61.45 59.67 60.14 456,278 +0.11(+0.19%)
Jun 24, 2008 58.94 61.41 58.27 60.02 606,191 +0.94(+1.58%)
Jun 23, 2008 60.05 61.09 59.09 59.09 421,624 -0.26(-0.43%)
Jun 20, 2008 60.69 60.69 58.90 59.35 555,675 -1.76(-2.87%)
Jun 19, 2008 60.76 61.28 59.38 61.10 598,270 -0.07(-0.11%)
Jun 18, 2008 62.93 63.35 60.14 61.17 559,214 -2.03(-3.22%)
Jun 17, 2008 64.37 65.73 63.04 63.20 455,425 -0.83(-1.30%)
Jun 16, 2008 62.96 64.32 62.60 64.03 424,233 +1.09(+1.73%)
Jun 13, 2008 62.63 63.66 61.76 62.95 606,628 +0.73(+1.18%)
Jun 12, 2008 62.98 63.84 62.08 62.21 606,375 +0.06(+0.09%)
Jun 11, 2008 63.21 63.76 62.14 62.15 516,155 -1.22(-1.93%)
Jun 10, 2008 63.52 64.55 62.06 63.38 586,029 -0.90(-1.40%)
Jun 09, 2008 65.75 65.91 63.54 64.27 454,098 -0.75(-1.16%)
Jun 06, 2008 66.40 66.92 64.75 65.03 545,847 -2.52(-3.73%)
Jun 05, 2008 65.99 67.55 65.34 67.55 350,168 +1.83(+2.79%)
Jun 04, 2008 65.77 66.28 64.68 65.71 332,322 -0.06(-0.09%)
Jun 03, 2008 66.55 66.55 65.01 65.77 621,584 -0.34(-0.52%)
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.