Jones Lang Lasalle Inc (NY: JLL )

245.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 103.46 105.07 103.13 104.28 309,600 +1.07(+1.04%)
Mar 29, 2007 102.25 103.58 101.48 103.21 289,700 +1.56(+1.53%)
Mar 28, 2007 104.00 104.00 101.62 101.65 200,500 -2.50(-2.40%)
Mar 27, 2007 104.00 104.90 103.61 104.15 274,600 -0.28(-0.27%)
Mar 26, 2007 104.60 104.97 103.26 104.43 249,300 -0.25(-0.24%)
Mar 23, 2007 102.33 105.16 102.03 104.68 330,300 +2.20(+2.15%)
Mar 22, 2007 102.47 103.36 101.65 102.48 230,700 +0.12(+0.12%)
Mar 21, 2007 100.03 103.49 99.32 102.36 501,900 +2.52(+2.52%)
Mar 20, 2007 100.75 100.85 99.50 99.84 258,400 -1.31(-1.30%)
Mar 19, 2007 100.33 102.06 99.71 101.15 176,300 +1.36(+1.36%)
Mar 16, 2007 99.47 100.54 98.91 99.79 309,500 +0.32(+0.32%)
Mar 15, 2007 99.91 101.00 99.23 99.47 342,200 -0.69(-0.69%)
Mar 14, 2007 100.10 100.57 97.67 100.16 471,100 +0.16(+0.16%)
Mar 13, 2007 103.02 103.03 99.48 100.00 390,500 -3.02(-2.93%)
Mar 12, 2007 102.57 104.29 101.95 103.02 214,600 -1.27(-1.22%)
Mar 09, 2007 104.45 105.07 102.94 104.29 257,200 -0.05(-0.05%)
Mar 08, 2007 103.74 105.62 103.30 104.34 234,600 +0.40(+0.38%)
Mar 07, 2007 104.00 105.79 103.75 103.94 265,000 -0.28(-0.27%)
Mar 06, 2007 101.75 104.36 101.75 104.22 433,200 +4.14(+4.14%)
Mar 05, 2007 103.32 103.33 100.08 100.08 370,000 -4.24(-4.06%)
Mar 02, 2007 105.40 105.50 104.02 104.32 304,100 -1.28(-1.21%)
Mar 01, 2007 105.85 106.39 103.33 105.60 319,763 -0.25(-0.24%)
Feb 28, 2007 104.50 106.00 103.00 105.85 304,900 +1.33(+1.27%)
Feb 27, 2007 103.50 105.74 101.36 104.52 703,700 -1.77(-1.67%)
Feb 26, 2007 109.65 109.65 106.00 106.29 358,709 -3.04(-2.78%)
Feb 23, 2007 108.35 109.80 108.35 109.33 295,200 +1.23(+1.14%)
Feb 22, 2007 108.60 108.74 106.90 108.10 253,400 +0.12(+0.11%)
Feb 21, 2007 108.15 108.65 106.96 107.98 168,600 -0.10(-0.09%)
Feb 20, 2007 107.08 108.90 106.67 108.08 339,800 +1.74(+1.64%)
Feb 16, 2007 106.25 106.44 105.38 106.34 157,900 -0.16(-0.15%)
Feb 15, 2007 105.65 106.86 105.03 106.50 222,900 +0.85(+0.80%)
Feb 14, 2007 102.94 105.65 101.68 105.65 679,492 +2.70(+2.62%)
Feb 13, 2007 102.45 108.04 101.15 102.95 487,196 +0.50(+0.49%)
Feb 12, 2007 103.36 103.39 101.43 102.45 410,114 -1.61(-1.55%)
Feb 09, 2007 105.90 106.65 103.70 104.06 376,400 -2.27(-2.13%)
Feb 08, 2007 107.45 107.70 105.45 106.33 345,400 -0.92(-0.86%)
Feb 07, 2007 108.02 108.04 106.58 107.25 350,500 -0.37(-0.34%)
Feb 06, 2007 107.30 110.02 107.30 107.62 486,400 +0.72(+0.67%)
Feb 05, 2007 106.60 107.86 105.83 106.90 490,200 +0.22(+0.21%)
Feb 02, 2007 107.50 109.34 106.34 106.68 363,600 -0.35(-0.33%)
Feb 01, 2007 104.50 107.91 102.33 107.03 785,500 +2.53(+2.42%)
Jan 31, 2007 101.25 105.37 100.46 104.50 1,126,700 +6.00(+6.09%)
Jan 30, 2007 99.30 100.00 97.97 98.50 294,500 -0.84(-0.85%)
Jan 29, 2007 96.98 99.60 96.51 99.34 563,800 +2.39(+2.47%)
Jan 26, 2007 95.60 96.95 95.37 96.95 310,200 +1.17(+1.22%)
Jan 25, 2007 97.39 97.39 95.50 95.78 141,400 -1.41(-1.45%)
Jan 24, 2007 96.45 97.20 96.19 97.19 271,200 +0.58(+0.60%)
Jan 23, 2007 96.05 97.57 95.99 96.61 212,200 +0.40(+0.42%)
Jan 22, 2007 95.66 97.03 95.00 96.21 231,100 +0.75(+0.79%)
Jan 19, 2007 94.57 95.59 93.95 95.46 225,700 +0.47(+0.49%)
Jan 18, 2007 95.85 96.42 94.66 94.99 177,300 -0.75(-0.78%)
Jan 17, 2007 95.12 97.27 94.88 95.74 294,600 +0.37(+0.39%)
Jan 16, 2007 94.65 96.00 93.70 95.37 196,800 +0.83(+0.88%)
Jan 12, 2007 93.25 94.54 93.00 94.54 159,500 +1.27(+1.36%)
Jan 11, 2007 91.00 93.95 90.80 93.27 212,900 +2.27(+2.49%)
Jan 10, 2007 90.78 91.20 90.20 91.00 165,300 +0.00(+0.00%)
Jan 09, 2007 90.67 91.76 89.99 91.00 470,600 +0.33(+0.36%)
Jan 08, 2007 90.35 91.05 89.93 90.67 265,100 +0.07(+0.08%)
Jan 05, 2007 90.80 92.26 90.39 90.60 112,400 -1.30(-1.41%)
Jan 04, 2007 92.15 92.90 91.49 91.90 197,700 -0.10(-0.11%)
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.