Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 82.73 82.93 81.31 81.60 189,819 -0.95(-1.14%)
Sep 28, 2006 83.49 83.53 81.90 82.54 78,672 -0.95(-1.13%)
Sep 27, 2006 82.86 83.99 82.67 83.49 176,201 +0.66(+0.80%)
Sep 26, 2006 82.57 83.52 81.86 82.83 246,912 +0.54(+0.66%)
Sep 25, 2006 80.76 83.24 79.81 82.29 287,558 +1.67(+2.07%)
Sep 22, 2006 81.15 81.23 79.90 80.61 223,551 -0.53(-0.65%)
Sep 21, 2006 82.95 83.04 80.85 81.14 391,267 -1.58(-1.90%)
Sep 20, 2006 83.05 83.93 82.41 82.72 212,028 +0.24(+0.29%)
Sep 19, 2006 82.95 83.11 80.83 82.48 501,786 -1.00(-1.20%)
Sep 18, 2006 85.67 85.82 83.09 83.48 526,299 -1.04(-1.23%)
Sep 15, 2006 83.96 84.69 83.61 84.52 388,125 +0.79(+0.95%)
Sep 14, 2006 83.94 84.22 82.86 83.73 211,295 -0.20(-0.24%)
Sep 13, 2006 83.53 84.67 83.35 83.93 357,431 -0.34(-0.41%)
Sep 12, 2006 80.45 84.72 80.45 84.27 514,147 +4.04(+5.03%)
Sep 11, 2006 79.14 80.58 78.94 80.23 458,312 +1.10(+1.39%)
Sep 08, 2006 78.74 79.99 77.32 79.14 295,310 +0.86(+1.10%)
Sep 07, 2006 78.75 80.19 77.03 78.28 384,353 -0.29(-0.36%)
Sep 06, 2006 79.49 79.55 78.40 78.56 288,920 -0.75(-0.95%)
Sep 05, 2006 80.01 80.01 77.86 79.32 410,438 -0.82(-1.02%)
Sep 01, 2006 79.71 80.41 78.93 80.14 158,497 +0.66(+0.83%)
Aug 31, 2006 78.75 79.86 78.52 79.48 254,664 +0.80(+1.02%)
Aug 30, 2006 77.01 78.91 76.99 78.68 373,563 +1.67(+2.17%)
Aug 29, 2006 76.30 77.09 75.76 77.01 601,620 +1.08(+1.42%)
Aug 28, 2006 73.69 76.22 73.69 75.93 281,901 +1.69(+2.28%)
Aug 25, 2006 74.41 75.01 73.52 74.24 164,782 +0.07(+0.09%)
Aug 24, 2006 74.46 74.85 73.01 74.17 361,726 -0.16(-0.22%)
Aug 23, 2006 76.08 76.74 73.97 74.33 337,422 -1.90(-2.49%)
Aug 22, 2006 73.91 76.37 73.69 76.23 586,116 +2.32(+3.14%)
Aug 21, 2006 76.27 76.27 73.75 73.91 501,681 -2.58(-3.37%)
Aug 18, 2006 77.18 77.33 75.41 76.49 245,445 -0.88(-1.14%)
Aug 17, 2006 76.08 77.96 76.08 77.37 846,123 +1.29(+1.69%)
Aug 16, 2006 74.84 76.32 74.57 76.08 618,276 +1.24(+1.66%)
Aug 15, 2006 73.89 75.06 72.79 74.84 472,454 +2.32(+3.20%)
Aug 14, 2006 73.03 73.58 72.05 72.52 594,182 +0.05(+0.07%)
Aug 11, 2006 73.50 73.50 71.49 72.47 454,017 -0.98(-1.34%)
Aug 10, 2006 74.94 74.94 71.40 73.46 759,593 -1.61(-2.15%)
Aug 09, 2006 77.13 77.94 74.97 75.07 515,405 -1.22(-1.60%)
Aug 08, 2006 76.63 78.28 75.98 76.29 904,472 +0.88(+1.16%)
Aug 07, 2006 76.37 76.39 73.52 75.41 772,479 -0.79(-1.04%)
Aug 04, 2006 79.71 80.09 75.23 76.20 765,146 -1.66(-2.13%)
Aug 03, 2006 74.94 78.09 74.18 77.87 513,624 +2.13(+2.81%)
Aug 02, 2006 76.47 77.19 75.41 75.74 393,677 -0.50(-0.65%)
Aug 01, 2006 77.99 78.64 74.84 76.23 818,572 -1.76(-2.25%)
Jul 31, 2006 82.81 82.88 76.82 77.99 1,009,649 -4.70(-5.68%)
Jul 28, 2006 82.70 84.48 82.26 82.69 695,482 +0.33(+0.41%)
Jul 27, 2006 83.29 83.97 81.82 82.35 488,482 -1.56(-1.85%)
Jul 26, 2006 81.13 84.01 76.61 83.91 1,040,866 +3.46(+4.30%)
Jul 25, 2006 79.04 81.04 78.83 80.45 533,947 +1.42(+1.80%)
Jul 24, 2006 74.50 79.79 76.07 79.03 603,191 +4.54(+6.10%)
Jul 21, 2006 77.46 77.04 74.36 74.49 373,773 -2.96(-3.82%)
Jul 20, 2006 80.66 80.90 77.34 77.45 237,903 -3.22(-3.99%)
Jul 19, 2006 76.46 80.85 76.46 80.66 320,137 +4.28(+5.60%)
Jul 18, 2006 78.16 78.29 75.30 76.39 438,827 -0.41(-0.53%)
Jul 17, 2006 76.37 77.76 75.86 76.80 291,120 +0.26(+0.34%)
Jul 14, 2006 76.15 77.61 76.04 76.54 366,545 +0.30(+0.39%)
Jul 13, 2006 78.35 78.48 74.59 76.24 621,314 -3.22(-4.05%)
Jul 12, 2006 80.08 80.28 78.96 79.46 227,322 -0.73(-0.90%)
Jul 11, 2006 80.85 80.85 78.50 80.19 514,671 -0.81(-1.00%)
Jul 10, 2006 80.85 81.81 80.07 81.00 334,384 +0.71(+0.88%)
Jul 07, 2006 82.00 82.00 79.90 80.29 357,431 -2.00(-2.42%)
Jul 06, 2006 82.39 83.38 81.52 82.29 536,251 -0.05(-0.06%)
Jul 05, 2006 81.14 82.56 79.71 82.33 577,106 +1.01(+1.24%)
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.