Jones Lang Lasalle Inc (NY: JLL )

184.40 -4.38 (-2.32%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 50.67 50.70 49.81 49.98 292,700 +0.01(+0.02%)
Nov 29, 2005 49.87 50.20 49.21 49.97 143,400 +0.11(+0.22%)
Nov 28, 2005 52.09 52.09 49.70 49.86 187,000 -2.33(-4.46%)
Nov 25, 2005 51.60 52.26 51.38 52.19 48,300 +0.09(+0.17%)
Nov 23, 2005 52.00 52.50 51.84 52.10 62,100 +0.01(+0.02%)
Nov 22, 2005 51.10 52.13 51.05 52.09 145,600 +0.61(+1.18%)
Nov 21, 2005 50.60 51.50 50.11 51.48 65,400 +0.80(+1.58%)
Nov 18, 2005 51.00 51.00 49.95 50.68 73,400 -0.09(-0.18%)
Nov 17, 2005 48.95 50.78 48.95 50.77 154,000 +1.90(+3.89%)
Nov 16, 2005 48.87 49.05 48.47 48.87 86,200 +0.07(+0.14%)
Nov 15, 2005 49.23 49.56 47.90 48.80 177,600 -0.47(-0.95%)
Nov 14, 2005 49.85 49.85 48.94 49.27 148,000 -0.47(-0.94%)
Nov 11, 2005 49.20 49.84 49.15 49.74 83,600 +0.49(+0.99%)
Nov 10, 2005 48.93 49.32 48.50 49.25 231,100 +0.32(+0.65%)
Nov 09, 2005 49.18 49.60 48.55 48.93 223,800 -0.25(-0.51%)
Nov 08, 2005 50.03 50.03 48.80 49.18 203,600 -1.10(-2.19%)
Nov 07, 2005 50.05 50.50 49.89 50.28 176,100 +0.24(+0.48%)
Nov 04, 2005 50.71 50.71 49.42 50.04 185,700 -0.92(-1.81%)
Nov 03, 2005 51.60 51.99 50.44 50.96 155,900 -0.86(-1.66%)
Nov 02, 2005 49.40 52.00 49.40 51.82 206,400 +1.82(+3.64%)
Nov 01, 2005 49.75 50.29 48.94 50.00 147,800 -0.28(-0.56%)
Oct 31, 2005 49.37 50.95 49.37 50.28 213,600 +0.91(+1.84%)
Oct 28, 2005 47.01 49.78 47.01 49.37 251,600 +2.46(+5.24%)
Oct 27, 2005 47.81 47.81 46.65 46.91 209,100 -0.90(-1.88%)
Oct 26, 2005 48.25 49.90 46.98 47.81 333,100 +0.31(+0.65%)
Oct 25, 2005 49.00 49.00 46.85 47.50 189,600 -1.75(-3.55%)
Oct 24, 2005 46.65 49.55 46.65 49.25 211,700 +2.75(+5.91%)
Oct 21, 2005 46.00 46.56 45.92 46.50 213,600 +0.51(+1.11%)
Oct 20, 2005 46.40 46.43 45.30 45.99 215,700 -0.47(-1.01%)
Oct 19, 2005 45.00 46.65 44.61 46.46 255,900 +1.41(+3.13%)
Oct 18, 2005 45.70 45.85 44.76 45.05 187,000 -0.70(-1.53%)
Oct 17, 2005 45.90 45.91 44.66 45.75 122,000 -0.25(-0.54%)
Oct 14, 2005 45.39 46.24 45.20 46.00 245,100 +0.71(+1.57%)
Oct 13, 2005 45.35 45.60 44.31 45.29 223,800 -0.15(-0.33%)
Oct 12, 2005 45.70 46.21 44.60 45.44 153,500 -0.31(-0.68%)
Oct 11, 2005 47.04 47.48 45.64 45.75 150,100 -1.09(-2.33%)
Oct 10, 2005 48.40 48.40 46.81 46.84 104,400 -0.61(-1.29%)
Oct 07, 2005 46.88 47.79 46.61 47.45 133,000 +0.50(+1.06%)
Oct 06, 2005 47.70 48.00 46.11 46.95 193,700 -0.75(-1.57%)
Oct 05, 2005 48.05 49.19 47.55 47.70 330,900 -0.20(-0.42%)
Oct 04, 2005 47.50 48.59 47.31 47.90 173,400 +1.35(+2.90%)
Oct 03, 2005 46.31 46.80 45.55 46.55 126,000 +0.49(+1.06%)
Sep 30, 2005 45.88 46.54 45.51 46.06 179,000 -0.07(-0.15%)
Sep 29, 2005 45.60 46.17 44.90 46.13 179,400 +0.68(+1.50%)
Sep 28, 2005 46.40 46.42 44.85 45.45 193,800 -0.94(-2.03%)
Sep 27, 2005 46.65 46.78 45.78 46.39 98,500 -0.21(-0.45%)
Sep 26, 2005 46.10 47.30 46.03 46.60 138,200 +0.68(+1.48%)
Sep 23, 2005 45.92 46.51 45.01 45.92 150,600 -0.74(-1.59%)
Sep 22, 2005 46.53 46.80 45.20 46.66 86,900 +0.13(+0.28%)
Sep 21, 2005 48.00 48.00 46.35 46.53 163,000 -1.52(-3.16%)
Sep 20, 2005 48.10 48.70 47.40 48.05 180,900 +0.05(+0.10%)
Sep 19, 2005 47.20 48.44 47.00 48.00 118,800 +0.66(+1.39%)
Sep 16, 2005 47.31 47.44 45.45 47.34 308,700 -0.16(-0.34%)
Sep 15, 2005 47.50 48.16 47.35 47.50 70,900 +0.09(+0.19%)
Sep 14, 2005 48.94 49.00 47.09 47.41 99,000 -1.53(-3.13%)
Sep 13, 2005 49.00 49.55 48.70 48.94 121,900 -0.52(-1.05%)
Sep 12, 2005 48.25 50.03 48.25 49.46 111,300 +0.76(+1.56%)
Sep 09, 2005 48.45 48.80 48.20 48.70 103,900 +0.21(+0.43%)
Sep 08, 2005 49.50 49.50 47.70 48.49 89,300 -1.14(-2.30%)
Sep 07, 2005 50.60 50.60 49.33 49.63 101,400 -1.02(-2.01%)
Sep 06, 2005 48.25 50.74 48.25 50.65 198,800 +2.45(+5.08%)
Sep 02, 2005 48.70 49.34 48.00 48.20 64,000 -0.63(-1.29%)
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.