Jones Lang Lasalle Inc (NY: JLL )

254.44 USD +0.80 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 76.86 76.86 75.86 76.35 193,878 -1.05(-1.36%)
Sep 27, 2012 77.41 77.82 76.89 77.40 175,383 +0.45(+0.58%)
Sep 26, 2012 77.57 77.77 76.42 76.95 288,233 -0.24(-0.31%)
Sep 25, 2012 79.84 79.88 77.18 77.19 245,020 -2.15(-2.71%)
Sep 24, 2012 78.80 79.86 78.01 79.34 237,800 -0.11(-0.14%)
Sep 21, 2012 81.41 81.62 79.38 79.45 559,989 -0.54(-0.68%)
Sep 20, 2012 80.77 80.92 79.76 79.99 271,702 -1.50(-1.84%)
Sep 19, 2012 80.91 81.86 80.62 81.49 201,656 +0.72(+0.89%)
Sep 18, 2012 81.13 81.76 80.16 80.77 382,168 -0.47(-0.58%)
Sep 17, 2012 83.21 83.32 81.06 81.24 359,889 -2.57(-3.07%)
Sep 14, 2012 80.29 84.60 79.81 83.81 820,836 +4.05(+5.08%)
Sep 13, 2012 76.43 79.91 76.11 79.76 444,758 +3.33(+4.36%)
Sep 12, 2012 75.10 76.45 74.80 76.43 176,002 +1.56(+2.08%)
Sep 11, 2012 74.54 75.12 74.25 74.87 121,286 +0.44(+0.59%)
Sep 10, 2012 74.88 75.41 74.29 74.43 158,238 -0.56(-0.75%)
Sep 07, 2012 73.98 75.35 73.80 74.99 226,806 +1.14(+1.54%)
Sep 06, 2012 72.02 73.95 71.98 73.85 339,466 +2.24(+3.13%)
Sep 05, 2012 72.54 72.73 70.90 71.61 344,640 -1.08(-1.49%)
Sep 04, 2012 72.01 73.00 71.20 72.69 275,123 +0.56(+0.78%)
Aug 31, 2012 71.58 72.34 70.96 72.13 339,704 +1.02(+1.43%)
Aug 30, 2012 71.27 71.71 70.83 71.11 240,371 -0.87(-1.21%)
Aug 29, 2012 71.04 72.23 70.54 71.98 304,476 +0.70(+0.98%)
Aug 27, 2012 71.63 71.78 70.65 71.28 248,159 -0.22(-0.31%)
Aug 24, 2012 71.21 71.85 70.81 71.50 251,984 -0.06(-0.08%)
Aug 23, 2012 71.11 71.93 70.82 71.56 419,867 +0.06(+0.08%)
Aug 22, 2012 70.63 71.61 70.02 71.50 416,966 +0.76(+1.07%)
Aug 21, 2012 70.66 72.05 70.24 70.74 490,726 +0.12(+0.17%)
Aug 20, 2012 71.46 71.81 70.26 70.62 348,676 -1.20(-1.67%)
Aug 17, 2012 71.20 72.00 71.05 71.82 225,863 +0.74(+1.04%)
Aug 16, 2012 71.06 71.47 70.08 71.08 244,043 +0.22(+0.31%)
Aug 15, 2012 69.64 71.09 69.64 70.86 179,944 +1.01(+1.45%)
Aug 14, 2012 70.89 70.89 69.56 69.85 405,465 -0.63(-0.89%)
Aug 13, 2012 69.83 70.56 69.83 70.48 482,620 +0.26(+0.37%)
Aug 10, 2012 69.90 70.45 69.56 70.22 335,058 -0.09(-0.13%)
Aug 09, 2012 70.18 70.47 69.58 70.31 493,934 +0.22(+0.31%)
Aug 08, 2012 68.03 70.34 66.82 70.09 505,011 +1.40(+2.04%)
Aug 07, 2012 67.55 69.15 67.55 68.69 325,577 +1.23(+1.82%)
Aug 06, 2012 67.49 68.43 67.17 67.46 260,084 +0.19(+0.28%)
Aug 03, 2012 66.18 68.34 66.02 67.27 361,080 +2.60(+4.02%)
Aug 02, 2012 64.60 65.35 63.64 64.67 622,196 -0.27(-0.42%)
Aug 01, 2012 65.41 66.92 61.39 64.94 1,421,173 -1.75(-2.62%)
Jul 31, 2012 66.55 67.11 66.02 66.69 487,645 -0.15(-0.22%)
Jul 30, 2012 67.74 67.97 66.38 66.84 378,595 -0.92(-1.36%)
Jul 27, 2012 66.63 68.33 66.14 67.76 529,221 +1.73(+2.62%)
Jul 26, 2012 66.50 66.88 65.55 66.03 297,972 +0.97(+1.49%)
Jul 25, 2012 65.43 65.99 64.16 65.06 368,415 -0.15(-0.23%)
Jul 24, 2012 67.55 67.55 64.45 65.21 626,427 -2.27(-3.36%)
Jul 23, 2012 68.35 68.37 66.20 67.48 482,371 -2.65(-3.78%)
Jul 20, 2012 71.87 71.87 70.06 70.13 200,647 -2.32(-3.20%)
Jul 19, 2012 70.69 72.85 70.50 72.45 243,412 +1.66(+2.34%)
Jul 18, 2012 70.24 71.00 70.12 70.79 556,259 +0.23(+0.33%)
Jul 17, 2012 69.92 70.59 68.59 70.56 191,823 +0.92(+1.32%)
Jul 16, 2012 70.10 70.18 68.99 69.64 166,067 -0.87(-1.23%)
Jul 13, 2012 69.14 70.51 69.08 70.51 524,588 +1.45(+2.10%)
Jul 12, 2012 68.34 69.42 67.38 69.06 255,357 -0.04(-0.06%)
Jul 11, 2012 69.48 70.36 68.80 69.10 213,862 -0.43(-0.62%)
Jul 10, 2012 70.15 71.36 69.14 69.53 742,446 +0.19(+0.27%)
Jul 09, 2012 69.08 69.43 68.00 69.34 318,302 +0.16(+0.23%)
Jul 06, 2012 69.83 69.85 68.87 69.18 233,147 -1.73(-2.44%)
Jul 05, 2012 71.32 71.79 70.27 70.91 227,532 -0.71(-0.99%)
Jul 03, 2012 69.92 72.30 69.89 71.62 171,070 +1.80(+2.58%)
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.