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, 2008 38.17 42.72 37.05 41.51 819,948 +4.69(+12.73%)
Sep 29, 2008 41.81 41.81 36.47 36.82 1,217,544 -6.09(-14.19%)
Sep 26, 2008 42.09 43.03 41.45 42.91 0 -0.33(-0.77%)
Sep 25, 2008 41.29 43.24 40.75 43.24 568,615 +2.25(+5.50%)
Sep 24, 2008 39.90 41.57 39.41 40.99 655,896 +1.07(+2.68%)
Sep 23, 2008 40.30 42.74 39.62 39.92 661,079 -0.56(-1.39%)
Sep 22, 2008 44.60 44.61 40.18 40.48 800,835 -4.18(-9.36%)
Sep 19, 2008 48.96 48.96 43.02 44.67 0 +0.68(+1.54%)
Sep 18, 2008 43.82 44.54 39.21 43.99 1,614,198 +0.63(+1.45%)
Sep 17, 2008 45.74 45.91 42.25 43.36 1,263,893 -3.07(-6.62%)
Sep 16, 2008 43.54 46.43 41.15 46.43 1,216,672 +2.68(+6.13%)
Sep 15, 2008 43.84 45.71 43.39 43.75 1,169,017 -2.39(-5.17%)
Sep 12, 2008 46.32 46.78 45.49 46.14 0 -1.29(-2.72%)
Sep 11, 2008 46.25 47.94 45.36 47.42 730,722 +0.26(+0.55%)
Sep 10, 2008 46.73 47.81 45.19 47.17 749,866 +1.82(+4.02%)
Sep 09, 2008 49.21 50.26 45.14 45.34 961,359 -4.31(-8.69%)
Sep 08, 2008 50.38 52.58 48.11 49.66 1,162,945 +0.99(+2.04%)
Sep 05, 2008 46.92 48.76 46.77 48.66 0 +1.39(+2.95%)
Sep 04, 2008 49.35 49.41 47.15 47.27 1,072,851 -2.22(-4.49%)
Sep 03, 2008 48.15 50.26 47.95 49.50 1,399,195 +1.32(+2.73%)
Sep 02, 2008 48.08 48.98 47.35 48.18 671,586 +0.64(+1.35%)
Aug 29, 2008 46.77 48.12 46.26 47.54 0 +0.72(+1.53%)
Aug 28, 2008 45.46 46.86 45.36 46.82 561,838 +1.65(+3.66%)
Aug 27, 2008 45.07 45.47 44.32 45.17 529,931 +0.16(+0.36%)
Aug 26, 2008 44.91 45.60 44.25 45.01 623,010 +0.36(+0.81%)
Aug 25, 2008 46.48 46.69 44.20 44.65 661,194 -2.15(-4.59%)
Aug 22, 2008 45.96 46.84 45.07 46.79 0 +1.43(+3.16%)
Aug 21, 2008 44.75 45.69 44.14 45.36 394,778 +0.29(+0.64%)
Aug 20, 2008 45.12 45.61 44.04 45.08 364,274 +0.21(+0.47%)
Aug 19, 2008 46.71 46.71 44.77 44.87 561,815 -2.04(-4.35%)
Aug 18, 2008 47.40 48.10 46.67 46.91 653,917 -0.32(-0.69%)
Aug 15, 2008 47.91 48.30 46.35 47.23 0 -0.36(-0.76%)
Aug 14, 2008 46.32 48.10 46.08 47.60 359,195 +0.95(+2.03%)
Aug 13, 2008 47.34 47.67 45.82 46.65 419,227 -0.75(-1.59%)
Aug 12, 2008 48.38 49.23 47.31 47.40 581,858 -1.24(-2.55%)
Aug 11, 2008 48.61 50.63 48.01 48.65 599,798 +0.02(+0.04%)
Aug 08, 2008 46.16 48.76 45.92 48.63 633,315 +2.45(+5.31%)
Aug 07, 2008 45.67 47.61 45.41 46.17 978,549 -0.03(-0.06%)
Aug 06, 2008 46.40 46.83 45.07 46.20 430,332 -0.51(-1.08%)
Aug 05, 2008 44.48 46.79 44.13 46.71 614,908 +2.22(+5.00%)
Aug 04, 2008 45.85 46.46 43.26 44.48 778,316 -2.28(-4.88%)
Aug 01, 2008 46.19 47.53 45.13 46.77 999,021 +1.29(+2.83%)
Jul 31, 2008 44.39 46.71 44.39 45.48 1,718,820 -0.58(-1.26%)
Jul 30, 2008 50.51 52.17 44.88 46.06 3,514,229 -8.09(-14.95%)
Jul 29, 2008 54.15 54.38 50.10 54.15 775,041 +3.69(+7.32%)
Jul 28, 2008 53.37 53.88 50.25 50.46 851,029 -3.03(-5.66%)
Jul 25, 2008 54.81 55.35 52.96 53.49 724,917 -1.49(-2.71%)
Jul 24, 2008 60.34 60.34 54.44 54.97 706,014 -5.01(-8.35%)
Jul 23, 2008 56.99 60.45 55.23 59.99 851,340 +2.94(+5.15%)
Jul 22, 2008 54.50 57.28 53.39 57.05 787,279 +2.68(+4.93%)
Jul 21, 2008 56.16 56.65 53.78 54.36 532,086 -1.73(-3.08%)
Jul 18, 2008 55.95 56.49 54.02 56.09 545,531 +0.25(+0.44%)
Jul 17, 2008 55.60 57.75 54.73 55.84 745,628 +0.76(+1.39%)
Jul 16, 2008 51.27 55.39 50.85 55.08 1,105,268 +4.07(+7.97%)
Jul 15, 2008 51.57 53.03 49.94 51.01 1,276,573 -1.40(-2.68%)
Jul 14, 2008 56.34 57.23 51.12 52.42 1,080,681 -3.29(-5.91%)
Jul 11, 2008 54.49 57.26 54.13 55.71 724,937 +0.09(+0.15%)
Jul 10, 2008 56.02 57.07 54.62 55.62 800,595 +0.03(+0.05%)
Jul 09, 2008 59.89 60.14 55.39 55.60 821,296 -4.41(-7.35%)
Jul 08, 2008 57.39 60.05 55.70 60.01 826,427 +2.13(+3.68%)
Jul 07, 2008 57.28 58.83 56.71 57.88 888,973 +0.97(+1.71%)
Jul 04, 2008 56.35 57.76 56.32 56.90 276,677 +0.00(+0.00%)
Jul 03, 2008 56.35 57.76 56.32 56.90 276,677 +0.36(+0.64%)
Jul 02, 2008 59.52 59.59 56.54 56.54 650,004 -2.75(-4.64%)
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.