Jones Lang Lasalle Inc (NY: JLL )

176.68 +1.22 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 83.91 83.91 82.14 82.24 280,566 -1.62(-1.93%)
Aug 29, 2013 83.91 84.62 83.62 83.86 230,252 -0.03(-0.04%)
Aug 28, 2013 83.43 84.06 82.80 83.89 348,033 +0.65(+0.78%)
Aug 27, 2013 82.91 83.50 82.91 83.24 283,867 -0.92(-1.09%)
Aug 26, 2013 84.54 84.59 83.88 84.16 193,965 -0.14(-0.17%)
Aug 23, 2013 84.70 84.70 83.74 84.30 248,939 -0.32(-0.38%)
Aug 22, 2013 85.06 85.62 83.73 84.62 255,150 -0.01(-0.01%)
Aug 21, 2013 85.29 85.86 83.98 84.63 449,191 -0.96(-1.12%)
Aug 20, 2013 83.71 86.06 83.52 85.59 675,015 +2.10(+2.52%)
Aug 19, 2013 84.40 84.59 83.39 83.49 795,985 -0.81(-0.96%)
Aug 16, 2013 84.43 85.31 84.20 84.30 496,539 -0.49(-0.58%)
Aug 15, 2013 85.61 85.61 83.93 84.79 363,719 -1.47(-1.70%)
Aug 14, 2013 86.10 86.90 86.01 86.26 457,852 -0.17(-0.20%)
Aug 13, 2013 87.61 87.61 86.12 86.43 814,868 -1.01(-1.16%)
Aug 12, 2013 87.65 87.69 86.98 87.44 325,765 -0.40(-0.46%)
Aug 09, 2013 88.17 88.70 87.69 87.84 585,862 -0.57(-0.64%)
Aug 08, 2013 88.98 88.98 88.07 88.41 338,217 +0.09(+0.10%)
Aug 07, 2013 89.16 89.34 88.25 88.32 254,313 -1.17(-1.31%)
Aug 06, 2013 90.40 90.79 89.22 89.49 256,713 -1.18(-1.30%)
Aug 05, 2013 91.41 91.87 90.47 90.67 205,375 -1.01(-1.10%)
Aug 02, 2013 91.27 92.19 91.27 91.68 308,385 -0.17(-0.19%)
Aug 01, 2013 91.93 93.66 90.94 91.85 552,561 +0.82(+0.90%)
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 94.30 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 94.73 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 86.92 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%)
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.