Jones Lang Lasalle Inc (NY: JLL )

176.40 -0.95 (-0.54%)
Streaming Delayed Price Updated: 10:10 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 107.54 112.93 103.80 111.68 1,294,300 +7.38(+7.08%)
Aug 30, 2007 104.20 105.99 102.44 104.30 398,300 +0.10(+0.10%)
Aug 29, 2007 102.70 104.99 102.70 104.20 550,500 +2.39(+2.35%)
Aug 28, 2007 107.00 107.00 101.32 101.81 529,600 -5.37(-5.01%)
Aug 27, 2007 106.60 108.00 106.55 107.18 367,400 +0.33(+0.31%)
Aug 24, 2007 107.90 108.49 106.12 106.85 391,200 -1.15(-1.06%)
Aug 23, 2007 108.29 109.19 107.45 108.00 971,600 -0.29(-0.27%)
Aug 22, 2007 109.50 111.95 107.32 108.29 601,300 -0.74(-0.68%)
Aug 21, 2007 107.55 109.08 106.06 109.03 472,200 +3.54(+3.36%)
Aug 20, 2007 108.04 108.98 104.39 105.49 536,014 -1.66(-1.55%)
Aug 17, 2007 107.00 112.83 103.80 107.15 877,000 +2.15(+2.05%)
Aug 16, 2007 95.00 106.02 92.61 105.00 1,253,100 +8.19(+8.46%)
Aug 15, 2007 100.55 102.50 96.76 96.81 582,600 -3.73(-3.71%)
Aug 14, 2007 106.16 108.21 100.38 100.54 525,300 -5.62(-5.29%)
Aug 13, 2007 104.28 111.55 104.28 106.16 1,224,200 +3.37(+3.28%)
Aug 10, 2007 98.90 107.74 94.19 102.79 1,297,800 +3.71(+3.74%)
Aug 09, 2007 101.62 102.71 90.02 99.08 1,932,426 -2.54(-2.50%)
Aug 08, 2007 103.55 105.64 99.25 101.62 1,282,300 -3.36(-3.20%)
Aug 07, 2007 105.93 107.10 102.83 104.98 605,400 -0.95(-0.90%)
Aug 06, 2007 103.70 106.38 99.26 105.93 796,000 +2.44(+2.36%)
Aug 03, 2007 105.54 110.11 103.45 103.49 851,300 -6.62(-6.01%)
Aug 02, 2007 111.11 112.96 108.84 110.11 790,800 +3.02(+2.82%)
Aug 01, 2007 108.54 109.83 103.14 107.09 911,100 -2.69(-2.45%)
Jul 31, 2007 115.15 117.59 109.47 109.78 1,103,700 -5.37(-4.66%)
Jul 30, 2007 113.21 116.95 111.00 115.15 1,041,900 +3.07(+2.74%)
Jul 27, 2007 111.89 114.90 111.27 112.08 468,000 -0.61(-0.54%)
Jul 26, 2007 115.75 115.75 109.71 112.69 828,900 -3.08(-2.66%)
Jul 25, 2007 122.00 123.90 109.17 115.77 1,115,493 +1.77(+1.55%)
Jul 24, 2007 116.45 116.45 112.67 114.00 338,300 -3.63(-3.09%)
Jul 23, 2007 120.04 120.27 116.26 117.63 181,200 -0.80(-0.68%)
Jul 20, 2007 122.41 122.41 116.76 118.43 348,300 -3.99(-3.26%)
Jul 19, 2007 120.40 122.87 120.40 122.42 249,300 +2.13(+1.77%)
Jul 18, 2007 119.00 120.37 118.25 120.29 332,400 -0.42(-0.35%)
Jul 17, 2007 120.73 121.75 118.67 120.71 166,700 +0.61(+0.51%)
Jul 16, 2007 123.00 124.99 119.62 120.10 435,100 -3.07(-2.49%)
Jul 13, 2007 119.42 123.40 119.41 123.17 245,200 +2.90(+2.41%)
Jul 12, 2007 119.99 120.77 118.73 120.27 240,500 +1.34(+1.13%)
Jul 11, 2007 117.00 119.09 116.83 118.93 458,400 +2.23(+1.91%)
Jul 10, 2007 117.72 119.00 116.17 116.70 519,100 -3.01(-2.51%)
Jul 09, 2007 119.25 120.60 118.63 119.71 528,300 -0.54(-0.45%)
Jul 06, 2007 118.00 120.45 117.80 120.25 479,900 +1.78(+1.50%)
Jul 05, 2007 115.26 119.00 114.78 118.47 354,000 +2.96(+2.56%)
Jul 03, 2007 117.57 118.03 115.20 115.51 88,700 -1.19(-1.02%)
Jul 02, 2007 113.25 116.70 113.25 116.70 270,800 +3.20(+2.82%)
Jun 29, 2007 113.85 114.98 113.01 113.50 301,200 +0.15(+0.13%)
Jun 28, 2007 112.94 114.27 111.75 113.35 251,100 +0.68(+0.60%)
Jun 27, 2007 108.66 112.67 107.70 112.67 419,100 +4.01(+3.69%)
Jun 26, 2007 110.16 110.87 108.09 108.66 354,300 -1.95(-1.76%)
Jun 25, 2007 113.80 113.80 110.26 110.61 352,200 -2.13(-1.89%)
Jun 22, 2007 113.98 114.78 112.29 112.74 253,400 -1.10(-0.97%)
Jun 21, 2007 114.00 114.00 112.41 113.84 223,700 -0.41(-0.36%)
Jun 20, 2007 115.00 115.15 113.82 114.25 458,500 -0.69(-0.60%)
Jun 19, 2007 113.85 115.14 113.49 114.94 252,900 +1.04(+0.91%)
Jun 18, 2007 115.56 116.80 113.52 113.90 278,900 -1.63(-1.41%)
Jun 15, 2007 114.84 116.41 114.57 115.53 350,900 +2.29(+2.02%)
Jun 14, 2007 113.72 114.23 112.75 113.24 236,300 +0.24(+0.21%)
Jun 13, 2007 111.44 113.02 109.76 113.00 535,900 +2.56(+2.32%)
Jun 12, 2007 115.00 115.45 110.34 110.44 439,100 -4.05(-3.54%)
Jun 11, 2007 114.00 114.84 112.86 114.49 219,200 -0.17(-0.15%)
Jun 08, 2007 112.04 114.84 111.01 114.66 234,700 +3.62(+3.26%)
Jun 07, 2007 115.21 115.51 110.52 111.04 309,900 -4.42(-3.83%)
Jun 06, 2007 117.52 117.68 114.70 115.46 243,900 -2.31(-1.96%)
Jun 05, 2007 118.60 119.50 117.46 117.77 328,200 -1.82(-1.52%)
Jun 04, 2007 117.44 119.62 116.96 119.59 243,300 +2.41(+2.06%)
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.