Jones Lang Lasalle Inc (NY: JLL )

154.92 +3.41 (+2.25%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 82.50 83.66 82.26 83.26 243,100 +0.84(+1.02%)
Aug 30, 2006 80.67 82.66 80.65 82.42 356,600 +1.75(+2.17%)
Aug 29, 2006 79.93 80.76 79.36 80.67 574,300 +1.13(+1.42%)
Aug 28, 2006 77.20 79.85 77.20 79.54 269,100 +1.77(+2.28%)
Aug 25, 2006 77.95 78.58 77.02 77.77 157,300 +0.07(+0.09%)
Aug 24, 2006 78.00 78.41 76.48 77.70 345,300 -0.17(-0.22%)
Aug 23, 2006 79.70 80.39 77.49 77.87 322,100 -1.99(-2.49%)
Aug 22, 2006 77.43 80.00 77.20 79.86 559,500 +2.43(+3.14%)
Aug 21, 2006 79.90 79.90 77.26 77.43 478,900 -2.70(-3.37%)
Aug 18, 2006 80.85 81.01 79.00 80.13 234,300 -0.92(-1.14%)
Aug 17, 2006 79.70 81.67 79.70 81.05 807,700 +1.35(+1.69%)
Aug 16, 2006 78.40 79.95 78.12 79.70 590,200 +1.30(+1.66%)
Aug 15, 2006 77.40 78.63 76.25 78.40 451,000 +2.43(+3.20%)
Aug 14, 2006 76.50 77.08 75.48 75.97 567,200 +0.05(+0.07%)
Aug 11, 2006 77.00 77.00 74.89 75.92 433,400 -1.03(-1.34%)
Aug 10, 2006 78.50 78.50 74.80 76.95 725,100 -1.69(-2.15%)
Aug 09, 2006 80.80 81.65 78.54 78.64 492,000 -1.28(-1.60%)
Aug 08, 2006 80.28 82.00 79.59 79.92 863,400 +0.92(+1.16%)
Aug 07, 2006 80.00 80.02 77.02 79.00 737,400 -0.83(-1.04%)
Aug 04, 2006 83.50 83.90 78.81 79.83 730,400 -1.74(-2.13%)
Aug 03, 2006 78.50 81.80 77.71 81.57 490,300 +2.23(+2.81%)
Aug 02, 2006 80.11 80.86 79.00 79.34 375,800 -0.52(-0.65%)
Aug 01, 2006 81.70 82.38 78.40 79.86 781,400 -1.84(-2.25%)
Jul 31, 2006 86.75 86.82 80.47 81.70 963,800 -4.92(-5.68%)
Jul 28, 2006 86.63 88.50 86.17 86.62 663,900 +0.35(+0.41%)
Jul 27, 2006 87.25 87.96 85.71 86.27 466,300 -1.63(-1.85%)
Jul 26, 2006 84.99 88.01 80.25 87.90 993,600 +3.62(+4.30%)
Jul 25, 2006 82.80 84.89 82.58 84.28 509,700 +1.49(+1.80%)
Jul 24, 2006 78.04 83.59 79.69 82.79 575,800 +4.76(+6.10%)
Jul 21, 2006 81.14 80.70 77.90 78.03 356,800 -3.10(-3.82%)
Jul 20, 2006 84.50 84.75 81.02 81.13 227,100 -3.37(-3.99%)
Jul 19, 2006 80.10 84.70 80.10 84.50 305,600 +4.48(+5.60%)
Jul 18, 2006 81.88 82.01 78.88 80.02 418,900 -0.43(-0.53%)
Jul 17, 2006 80.00 81.46 79.47 80.45 277,900 +0.27(+0.34%)
Jul 14, 2006 79.77 81.30 79.66 80.18 349,900 +0.31(+0.39%)
Jul 13, 2006 82.08 82.21 78.14 79.87 593,100 -3.37(-4.05%)
Jul 12, 2006 83.89 84.10 82.72 83.24 217,000 -0.76(-0.90%)
Jul 11, 2006 84.70 84.70 82.23 84.00 491,300 -0.85(-1.00%)
Jul 10, 2006 84.70 85.70 83.88 84.85 319,200 +0.74(+0.88%)
Jul 07, 2006 85.90 85.90 83.70 84.11 341,200 -2.09(-2.42%)
Jul 06, 2006 86.31 87.35 85.40 86.20 511,900 -0.05(-0.06%)
Jul 05, 2006 85.00 86.49 83.50 86.25 550,900 +1.06(+1.24%)
Jul 03, 2006 86.80 86.80 84.56 85.19 411,200 -2.36(-2.70%)
Jun 30, 2006 84.11 87.55 82.40 87.55 2,157,600 +3.55(+4.23%)
Jun 29, 2006 80.40 84.20 79.50 84.00 455,100 +5.57(+7.10%)
Jun 28, 2006 78.90 79.31 76.70 78.43 329,800 -0.25(-0.32%)
Jun 27, 2006 81.00 81.75 78.20 78.68 389,300 -2.20(-2.72%)
Jun 26, 2006 78.60 80.88 78.60 80.88 387,200 +2.53(+3.23%)
Jun 23, 2006 77.00 78.91 76.48 78.35 373,700 +1.26(+1.63%)
Jun 22, 2006 77.44 77.50 76.11 77.09 446,500 -0.55(-0.71%)
Jun 21, 2006 75.15 78.17 75.15 77.64 363,800 +2.34(+3.11%)
Jun 20, 2006 75.00 76.14 74.10 75.30 485,300 +0.49(+0.65%)
Jun 19, 2006 77.28 77.28 74.57 74.81 386,000 -2.47(-3.20%)
Jun 16, 2006 78.10 78.56 76.81 77.28 801,800 -0.72(-0.92%)
Jun 15, 2006 74.70 78.56 74.69 78.00 316,300 +5.07(+6.95%)
Jun 14, 2006 70.65 73.17 70.55 72.93 369,200 +1.88(+2.65%)
Jun 13, 2006 73.20 74.40 70.80 71.05 274,000 -2.15(-2.94%)
Jun 12, 2006 76.36 76.36 73.03 73.20 310,100 -3.41(-4.45%)
Jun 09, 2006 77.95 79.77 76.25 76.61 249,800 -1.09(-1.40%)
Jun 08, 2006 76.10 77.85 73.47 77.70 461,900 +0.85(+1.11%)
Jun 07, 2006 76.55 78.88 76.26 76.85 317,800 +0.05(+0.07%)
Jun 06, 2006 80.16 80.16 75.63 76.80 532,300 -3.36(-4.19%)
Jun 05, 2006 83.05 83.80 79.83 80.16 265,900 -2.89(-3.48%)
Jun 02, 2006 84.90 85.13 82.20 83.05 384,800 -0.55(-0.66%)
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.