Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 43.80 44.43 43.44 43.97 187,515 -0.07(-0.15%)
Sep 29, 2005 43.53 44.07 42.86 44.04 187,934 +0.65(+1.50%)
Sep 28, 2005 44.29 44.31 42.81 43.39 203,019 -0.90(-2.03%)
Sep 27, 2005 44.53 44.66 43.70 44.28 103,185 -0.20(-0.45%)
Sep 26, 2005 44.01 45.15 43.94 44.48 144,774 +0.65(+1.48%)
Sep 23, 2005 43.83 44.40 42.97 43.83 157,764 -0.71(-1.59%)
Sep 22, 2005 44.42 44.67 43.15 44.54 91,033 +0.12(+0.28%)
Sep 21, 2005 45.82 45.82 44.25 44.42 170,754 -1.45(-3.16%)
Sep 20, 2005 45.92 46.49 45.25 45.87 189,505 +0.05(+0.10%)
Sep 19, 2005 45.06 46.24 44.87 45.82 124,451 +0.63(+1.39%)
Sep 16, 2005 45.16 45.29 43.39 45.19 323,385 -0.15(-0.34%)
Sep 15, 2005 45.34 45.97 45.20 45.34 74,272 +0.09(+0.19%)
Sep 14, 2005 46.72 46.77 44.95 45.26 103,709 -1.46(-3.13%)
Sep 13, 2005 46.77 47.30 46.49 46.72 127,698 -0.50(-1.05%)
Sep 12, 2005 46.06 47.76 46.06 47.21 116,594 +0.73(+1.56%)
Sep 09, 2005 46.25 46.58 46.01 46.49 108,842 +0.20(+0.43%)
Sep 08, 2005 47.25 47.25 45.53 46.29 93,548 -1.09(-2.30%)
Sep 07, 2005 48.30 48.30 47.09 47.38 106,223 -0.97(-2.01%)
Sep 06, 2005 46.06 48.44 46.06 48.35 208,257 +2.34(+5.08%)
Sep 02, 2005 46.49 47.10 45.82 46.01 67,044 -0.60(-1.29%)
Sep 01, 2005 46.77 47.21 45.96 46.61 84,119 -0.48(-1.01%)
Aug 31, 2005 45.30 47.09 45.12 47.09 123,927 +1.73(+3.81%)
Aug 30, 2005 44.39 45.56 44.30 45.36 135,136 +1.04(+2.35%)
Aug 29, 2005 44.16 44.35 43.62 44.32 122,984 +0.20(+0.45%)
Aug 26, 2005 44.87 44.91 44.00 44.12 135,241 -0.89(-1.97%)
Aug 25, 2005 45.53 45.83 44.77 45.01 111,880 -0.67(-1.46%)
Aug 24, 2005 45.79 47.01 45.00 45.68 132,203 -0.26(-0.56%)
Aug 23, 2005 46.09 46.39 45.35 45.93 115,442 -0.28(-0.60%)
Aug 22, 2005 45.20 46.66 44.87 46.21 249,217 +1.20(+2.67%)
Aug 19, 2005 44.63 45.10 44.29 45.01 56,254 +0.38(+0.86%)
Aug 18, 2005 45.34 45.35 44.07 44.63 137,650 -0.73(-1.60%)
Aug 17, 2005 45.82 46.24 45.10 45.35 139,012 -0.53(-1.14%)
Aug 16, 2005 46.73 46.74 45.67 45.88 76,053 -0.90(-1.92%)
Aug 15, 2005 46.49 47.25 45.92 46.77 91,138 +0.19(+0.41%)
Aug 12, 2005 46.30 46.98 45.94 46.58 119,318 -0.19(-0.41%)
Aug 11, 2005 46.58 47.20 46.18 46.77 105,071 -0.24(-0.51%)
Aug 10, 2005 47.01 47.73 46.34 47.01 155,669 +0.52(+1.11%)
Aug 09, 2005 46.54 47.30 45.93 46.50 208,361 +0.10(+0.23%)
Aug 08, 2005 46.54 47.54 46.22 46.39 140,688 -0.14(-0.31%)
Aug 05, 2005 46.97 47.01 45.71 46.54 252,359 -0.43(-0.91%)
Aug 04, 2005 47.73 47.77 46.90 46.97 115,023 -0.95(-1.99%)
Aug 03, 2005 47.82 48.45 47.68 47.92 142,469 +0.19(+0.40%)
Aug 02, 2005 48.00 49.06 47.58 47.73 177,353 -0.38(-0.79%)
Aug 01, 2005 47.11 49.17 47.11 48.11 247,122 +1.10(+2.34%)
Jul 29, 2005 46.47 47.54 46.15 47.01 257,073 +0.62(+1.34%)
Jul 28, 2005 43.24 47.25 43.24 46.39 431,180 +3.40(+7.90%)
Jul 27, 2005 43.91 43.91 42.21 42.99 177,982 -0.92(-2.09%)
Jul 26, 2005 43.57 44.58 43.39 43.91 149,907 +0.33(+0.77%)
Jul 25, 2005 43.58 44.10 43.23 43.58 87,891 -0.19(-0.44%)
Jul 22, 2005 43.53 43.82 42.80 43.77 142,783 +0.19(+0.44%)
Jul 21, 2005 43.91 44.10 43.53 43.58 230,465 -0.52(-1.17%)
Jul 20, 2005 42.86 44.10 42.86 44.09 172,430 +1.03(+2.39%)
Jul 19, 2005 42.27 43.33 42.27 43.06 109,575 +0.89(+2.11%)
Jul 18, 2005 42.10 42.42 41.86 42.17 100,671 -0.02(-0.05%)
Jul 15, 2005 42.05 42.24 41.81 42.19 219,466 +0.10(+0.23%)
Jul 14, 2005 43.15 43.48 41.70 42.10 153,783 -0.97(-2.26%)
Jul 13, 2005 43.15 43.41 42.02 43.07 152,212 -0.65(-1.48%)
Jul 12, 2005 43.77 44.09 43.10 43.72 155,878 -0.11(-0.26%)
Jul 11, 2005 43.48 44.10 42.67 43.83 216,951 +0.16(+0.37%)
Jul 08, 2005 42.10 43.67 42.06 43.67 206,685 +1.37(+3.23%)
Jul 07, 2005 41.52 42.47 41.33 42.31 187,829 +0.42(+1.00%)
Jul 06, 2005 42.48 42.57 41.81 41.89 110,937 -0.76(-1.79%)
Jul 05, 2005 41.94 42.95 41.69 42.65 146,136 +0.48(+1.13%)
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.