Jones Lang Lasalle Inc (NY: JLL )

162.14 +2.78 (+1.74%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 94.96 95.54 93.74 94.82 111,448 -0.27(-0.29%)
Nov 27, 2013 95.03 95.15 94.06 95.09 254,043 +0.20(+0.21%)
Nov 26, 2013 95.28 95.41 94.40 94.89 232,523 -0.39(-0.41%)
Nov 25, 2013 95.37 95.37 94.23 95.28 195,765 +0.02(+0.02%)
Nov 22, 2013 94.05 95.51 93.76 95.26 290,345 +1.21(+1.29%)
Nov 21, 2013 92.86 94.06 92.52 94.05 212,682 +1.62(+1.75%)
Nov 20, 2013 92.69 93.44 91.98 92.42 192,296 -0.68(-0.73%)
Nov 19, 2013 92.70 93.31 92.21 93.10 205,551 +0.06(+0.06%)
Nov 18, 2013 93.16 93.48 92.76 93.05 224,152 -0.11(-0.11%)
Nov 15, 2013 93.06 93.20 92.42 93.15 225,591 +0.48(+0.51%)
Nov 14, 2013 92.18 93.02 91.71 92.68 217,170 +0.74(+0.80%)
Nov 13, 2013 91.11 91.98 90.80 91.94 271,931 +1.08(+1.19%)
Nov 12, 2013 91.56 91.56 90.36 90.86 428,940 -0.47(-0.52%)
Nov 11, 2013 91.48 91.83 90.74 91.34 321,642 +0.14(+0.15%)
Nov 08, 2013 90.85 91.38 89.40 91.20 424,704 +0.59(+0.65%)
Nov 07, 2013 91.02 91.16 89.91 90.61 376,815 -0.02(-0.02%)
Nov 06, 2013 91.13 91.13 90.25 90.63 212,982 +0.15(+0.16%)
Nov 05, 2013 91.42 91.64 90.49 90.49 261,104 -1.06(-1.16%)
Nov 04, 2013 92.20 92.54 91.31 91.55 306,000 -0.76(-0.82%)
Nov 01, 2013 92.15 92.88 91.26 92.31 373,219 +0.15(+0.16%)
Oct 31, 2013 93.95 94.34 92.10 92.16 506,408 -1.99(-2.12%)
Oct 30, 2013 91.91 94.76 90.21 94.15 607,385 +1.66(+1.79%)
Oct 29, 2013 84.75 94.68 84.75 92.50 1,325,655 +10.17(+12.36%)
Oct 28, 2013 82.10 82.42 81.69 82.32 394,204 +0.45(+0.56%)
Oct 25, 2013 81.85 82.19 81.40 81.87 647,016 +0.40(+0.49%)
Oct 24, 2013 82.01 82.01 81.17 81.47 328,856 -0.63(-0.77%)
Oct 23, 2013 82.67 82.92 81.91 82.10 315,955 -0.85(-1.03%)
Oct 22, 2013 83.05 84.31 82.87 82.95 281,894 +0.37(+0.45%)
Oct 21, 2013 83.27 83.42 82.33 82.59 249,646 -0.80(-0.96%)
Oct 18, 2013 83.79 83.91 83.07 83.39 148,301 +0.21(+0.26%)
Oct 17, 2013 82.85 83.25 82.08 83.18 288,581 +0.67(+0.81%)
Oct 16, 2013 82.09 82.79 81.68 82.51 344,425 +1.18(+1.45%)
Oct 15, 2013 81.48 82.11 81.07 81.33 290,268 -0.46(-0.56%)
Oct 14, 2013 80.54 81.87 80.02 81.78 250,478 +0.80(+0.99%)
Oct 11, 2013 81.69 81.98 80.69 80.98 506,648 -1.17(-1.43%)
Oct 10, 2013 82.13 83.01 81.96 82.15 389,603 +0.85(+1.05%)
Oct 09, 2013 80.28 81.70 78.28 81.30 1,142,359 +1.26(+1.57%)
Oct 08, 2013 81.25 81.41 79.90 80.04 431,417 -1.28(-1.57%)
Oct 07, 2013 80.72 81.69 80.55 81.32 354,760 -0.16(-0.20%)
Oct 04, 2013 82.77 82.92 80.99 81.48 532,479 -1.47(-1.77%)
Oct 03, 2013 85.40 86.19 81.59 82.95 790,693 -2.58(-3.01%)
Oct 02, 2013 85.82 86.25 85.29 85.53 388,847 -0.91(-1.05%)
Oct 01, 2013 84.77 86.91 83.72 86.44 505,957 +1.93(+2.28%)
Sep 30, 2013 84.48 85.30 84.20 84.51 347,672 -0.63(-0.74%)
Sep 27, 2013 84.94 85.49 84.75 85.14 276,095 -0.16(-0.19%)
Sep 26, 2013 84.64 85.55 84.59 85.31 384,148 +0.79(+0.94%)
Sep 25, 2013 83.88 84.69 83.86 84.51 287,019 +0.82(+0.98%)
Sep 24, 2013 84.71 84.71 83.58 83.69 361,504 -1.02(-1.20%)
Sep 23, 2013 85.12 85.46 84.40 84.71 265,883 -0.65(-0.76%)
Sep 20, 2013 87.10 87.10 85.15 85.35 444,918 -1.38(-1.60%)
Sep 19, 2013 86.85 87.77 86.63 86.74 419,823 +0.38(+0.44%)
Sep 18, 2013 85.64 87.15 84.43 86.36 443,015 +0.70(+0.81%)
Sep 17, 2013 84.57 85.72 83.33 85.66 301,707 +1.04(+1.22%)
Sep 16, 2013 84.76 85.06 84.50 84.63 264,072 +1.06(+1.26%)
Sep 13, 2013 83.27 83.58 82.87 83.57 276,224 +0.28(+0.34%)
Sep 12, 2013 84.88 85.17 83.19 83.29 302,967 -1.57(-1.85%)
Sep 11, 2013 84.41 85.07 84.16 84.86 266,710 +0.14(+0.16%)
Sep 10, 2013 84.42 84.75 83.86 84.73 291,024 +0.98(+1.17%)
Sep 09, 2013 81.55 83.80 81.21 83.75 345,636 +2.36(+2.90%)
Sep 06, 2013 81.32 82.02 79.87 81.39 291,869 +1.67(+2.09%)
Sep 05, 2013 80.99 81.05 79.72 79.72 223,930 -1.16(-1.44%)
Sep 04, 2013 79.73 81.36 79.42 80.88 427,465 +1.36(+1.70%)
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.