Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 48.11 49.06 46.66 46.85 642,024 -1.43(-2.96%)
Oct 29, 2009 47.13 48.67 46.64 48.28 931,727 +1.57(+3.36%)
Oct 28, 2009 50.45 51.00 46.38 46.71 1,330,339 -3.88(-7.67%)
Oct 27, 2009 50.62 51.43 49.74 50.59 863,201 +0.08(+0.16%)
Oct 26, 2009 52.19 53.47 50.40 50.51 317,965 -1.51(-2.90%)
Oct 23, 2009 52.28 52.49 51.91 52.02 354,883 -1.35(-2.53%)
Oct 22, 2009 52.68 53.48 51.49 53.37 391,526 +0.80(+1.52%)
Oct 21, 2009 51.51 53.92 51.51 52.57 417,700 -0.25(-0.47%)
Oct 20, 2009 52.55 53.04 52.46 52.82 426,211 -0.10(-0.19%)
Oct 19, 2009 50.82 52.94 50.80 52.92 377,316 +1.99(+3.91%)
Oct 16, 2009 52.21 52.21 50.39 50.93 842,967 -2.09(-3.94%)
Oct 15, 2009 52.02 53.20 51.97 53.02 605,277 +0.30(+0.57%)
Oct 14, 2009 52.20 52.98 51.39 52.72 658,106 +1.58(+3.09%)
Oct 13, 2009 50.92 51.50 50.56 51.14 526,699 -0.16(-0.31%)
Oct 12, 2009 52.10 52.21 51.00 51.30 459,413 -0.27(-0.52%)
Oct 09, 2009 50.50 51.58 49.84 51.57 664,120 +0.93(+1.84%)
Oct 08, 2009 48.43 50.90 47.98 50.64 1,316,565 +2.94(+6.16%)
Oct 07, 2009 48.00 48.23 47.09 47.70 623,538 -0.36(-0.75%)
Oct 06, 2009 47.27 49.61 46.57 48.06 1,098,363 +0.87(+1.84%)
Oct 05, 2009 44.36 47.26 44.29 47.19 936,255 +3.32(+7.57%)
Oct 02, 2009 44.31 45.28 43.46 43.87 988,686 -1.04(-2.32%)
Oct 01, 2009 47.26 47.56 44.81 44.91 621,506 -2.46(-5.19%)
Sep 30, 2009 47.86 48.71 46.47 47.37 519,352 -0.17(-0.36%)
Sep 29, 2009 48.18 48.73 47.34 47.54 581,832 -0.40(-0.83%)
Sep 28, 2009 47.35 48.19 46.85 47.94 575,869 +1.07(+2.28%)
Sep 25, 2009 46.69 47.29 46.21 46.87 458,146 -0.24(-0.51%)
Sep 24, 2009 48.60 49.06 46.53 47.11 721,309 -1.39(-2.87%)
Sep 23, 2009 50.02 50.26 48.48 48.50 777,983 -1.49(-2.98%)
Sep 22, 2009 49.44 50.23 49.13 49.99 801,752 +1.07(+2.19%)
Sep 21, 2009 49.90 50.14 48.75 48.92 850,445 -1.65(-3.26%)
Sep 18, 2009 50.57 51.60 49.43 50.57 1,073,124 -0.69(-1.35%)
Sep 17, 2009 53.00 53.96 50.67 51.26 1,482,270 -0.99(-1.89%)
Sep 16, 2009 50.82 54.57 50.82 52.25 1,271,403 +1.55(+3.06%)
Sep 15, 2009 48.28 50.95 48.09 50.70 1,088,751 +2.75(+5.74%)
Sep 14, 2009 47.28 47.98 46.84 47.95 478,710 +0.35(+0.74%)
Sep 11, 2009 47.31 48.08 46.68 47.60 732,104 +0.41(+0.87%)
Sep 10, 2009 47.77 48.07 46.69 47.19 572,055 -0.76(-1.58%)
Sep 09, 2009 45.91 48.35 45.33 47.95 1,171,445 +1.79(+3.88%)
Sep 08, 2009 45.65 46.17 44.82 46.16 982,543 +0.98(+2.17%)
Sep 04, 2009 44.65 45.34 43.94 45.18 331,363 +0.37(+0.83%)
Sep 03, 2009 44.02 44.85 43.32 44.81 683,883 +1.06(+2.42%)
Sep 02, 2009 44.51 44.61 43.58 43.75 934,048 -0.70(-1.57%)
Sep 01, 2009 46.37 47.39 44.25 44.45 932,876 -2.43(-5.18%)
Aug 31, 2009 47.82 48.28 46.18 46.88 1,389,374 -1.68(-3.46%)
Aug 28, 2009 48.03 48.68 46.79 48.56 1,114,149 +1.07(+2.25%)
Aug 27, 2009 44.76 47.65 44.06 47.49 1,231,806 +2.43(+5.39%)
Aug 26, 2009 44.46 45.85 44.15 45.06 684,100 +0.57(+1.28%)
Aug 25, 2009 45.11 45.74 44.16 44.49 553,890 -0.11(-0.25%)
Aug 24, 2009 45.14 45.73 44.48 44.60 614,096 -0.44(-0.98%)
Aug 21, 2009 44.59 45.49 44.27 45.04 639,070 +0.98(+2.22%)
Aug 20, 2009 42.02 44.16 41.89 44.06 893,729 +2.12(+5.05%)
Aug 19, 2009 40.67 41.99 40.38 41.94 512,432 +0.16(+0.38%)
Aug 18, 2009 40.22 41.79 39.87 41.78 834,013 +1.73(+4.32%)
Aug 17, 2009 41.08 41.26 39.98 40.05 677,760 -1.97(-4.69%)
Aug 14, 2009 43.87 43.87 41.80 42.02 544,043 -1.39(-3.20%)
Aug 13, 2009 44.16 44.16 42.83 43.41 389,512 +0.09(+0.21%)
Aug 12, 2009 42.58 43.97 42.40 43.32 711,711 +0.87(+2.05%)
Aug 11, 2009 43.69 43.79 42.29 42.45 757,641 -1.61(-3.65%)
Aug 10, 2009 44.71 45.04 43.50 44.06 587,915 -0.99(-2.20%)
Aug 07, 2009 44.31 45.33 43.43 45.05 848,626 +2.02(+4.69%)
Aug 06, 2009 43.50 44.59 42.80 43.03 1,081,571 -0.16(-0.37%)
Aug 05, 2009 39.81 43.32 38.84 43.19 1,441,971 +3.36(+8.44%)
Aug 04, 2009 38.71 39.94 38.32 39.83 1,044,746 +0.79(+2.02%)
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.