Jones Lang Lasalle Inc (NY: JLL )

151.59 -1.75 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 75.97 77.89 75.06 77.34 649,462 +1.36(+1.79%)
Mar 28, 2008 75.80 78.50 75.75 75.98 393,656 -0.04(-0.05%)
Mar 27, 2008 79.37 79.59 76.02 76.02 700,078 -3.18(-4.02%)
Mar 26, 2008 79.05 79.79 77.51 79.20 717,329 -0.82(-1.02%)
Mar 25, 2008 78.64 80.85 77.85 80.02 941,972 +1.62(+2.07%)
Mar 24, 2008 74.99 80.72 74.99 78.40 1,013,827 +3.70(+4.95%)
Mar 21, 2008 72.70 75.28 71.57 74.70 1,367,613 +0.00(+0.00%)
Mar 20, 2008 72.70 75.28 71.57 74.70 1,367,613 +3.13(+4.37%)
Mar 19, 2008 74.80 76.86 71.57 71.57 1,028,756 -4.92(-6.43%)
Mar 18, 2008 73.39 76.53 73.00 76.49 688,036 +4.24(+5.87%)
Mar 17, 2008 73.75 73.96 69.00 72.25 1,434,991 -3.27(-4.33%)
Mar 14, 2008 78.73 78.73 74.20 75.52 1,204,601 -2.40(-3.08%)
Mar 13, 2008 73.21 78.75 71.19 77.92 986,250 +3.94(+5.33%)
Mar 12, 2008 75.40 76.90 73.86 73.98 572,492 -1.85(-2.44%)
Mar 11, 2008 72.03 75.83 71.65 75.83 900,999 +5.57(+7.93%)
Mar 10, 2008 74.91 75.14 70.16 70.26 795,077 -4.39(-5.88%)
Mar 07, 2008 73.65 76.83 72.90 74.65 476,057 +0.54(+0.73%)
Mar 06, 2008 76.42 76.42 74.01 74.11 793,100 -3.23(-4.18%)
Mar 05, 2008 75.17 78.66 75.17 77.34 671,455 +1.58(+2.09%)
Mar 04, 2008 75.43 76.86 74.95 75.76 945,604 -0.84(-1.10%)
Mar 03, 2008 76.54 77.18 74.72 76.60 607,901 +0.21(+0.27%)
Feb 29, 2008 77.15 77.92 76.20 76.39 578,050 -2.02(-2.58%)
Feb 28, 2008 78.70 79.63 78.03 78.41 614,474 -1.38(-1.73%)
Feb 27, 2008 80.25 81.02 78.25 79.79 669,650 -1.64(-2.01%)
Feb 26, 2008 79.10 82.23 78.96 81.43 1,131,928 +1.89(+2.38%)
Feb 25, 2008 77.37 79.79 76.22 79.54 844,953 +2.12(+2.74%)
Feb 22, 2008 74.91 77.42 73.89 77.42 850,101 +2.51(+3.35%)
Feb 21, 2008 76.54 77.45 74.69 74.91 784,025 -0.83(-1.10%)
Feb 20, 2008 73.31 75.74 72.00 75.74 746,820 +2.24(+3.05%)
Feb 19, 2008 72.41 75.20 72.00 73.50 788,859 +1.80(+2.51%)
Feb 18, 2008 72.32 72.56 70.16 71.70 0 +0.00(+0.00%)
Feb 15, 2008 72.32 72.56 70.16 71.70 639,559 -0.97(-1.33%)
Feb 14, 2008 74.34 74.34 71.91 72.67 681,109 -1.43(-1.93%)
Feb 13, 2008 74.40 74.88 72.77 74.10 488,276 +0.73(+0.99%)
Feb 12, 2008 74.25 75.18 72.33 73.37 731,380 -0.33(-0.45%)
Feb 11, 2008 72.55 74.52 71.92 73.70 661,261 +1.44(+1.99%)
Feb 08, 2008 72.37 73.98 71.61 72.26 658,296 -0.64(-0.88%)
Feb 07, 2008 72.98 73.25 70.77 72.90 1,330,945 -0.37(-0.50%)
Feb 06, 2008 73.00 75.08 70.36 73.27 831,500 +0.52(+0.71%)
Feb 05, 2008 75.42 76.82 72.75 72.75 1,277,938 -4.19(-5.45%)
Feb 04, 2008 80.20 80.20 76.66 76.94 617,000 -3.58(-4.45%)
Feb 01, 2008 77.09 80.63 77.00 80.52 753,900 +2.92(+3.76%)
Jan 31, 2008 74.73 78.49 73.33 77.60 978,413 +1.90(+2.51%)
Jan 30, 2008 73.58 77.78 73.05 75.70 2,704,939 +6.19(+8.91%)
Jan 29, 2008 69.00 70.10 66.39 69.51 810,490 +2.59(+3.87%)
Jan 28, 2008 65.83 68.49 64.50 66.92 687,500 +0.98(+1.49%)
Jan 25, 2008 67.41 68.58 65.16 65.94 723,008 -0.86(-1.29%)
Jan 24, 2008 69.56 70.95 65.84 66.80 1,485,057 -1.86(-2.71%)
Jan 23, 2008 63.50 69.57 61.50 68.66 1,206,955 +4.86(+7.62%)
Jan 22, 2008 58.02 64.54 56.68 63.80 1,171,038 +3.23(+5.33%)
Jan 21, 2008 61.97 62.50 59.90 60.57 0 +0.00(+0.00%)
Jan 18, 2008 61.97 62.50 59.90 60.57 833,893 -1.05(-1.70%)
Jan 17, 2008 65.66 65.66 61.50 61.62 824,800 -3.96(-6.04%)
Jan 16, 2008 63.40 67.40 62.12 65.58 876,586 +2.15(+3.39%)
Jan 15, 2008 64.60 65.18 62.45 63.43 873,171 -2.83(-4.27%)
Jan 14, 2008 65.42 66.92 65.11 66.26 697,280 +1.16(+1.78%)
Jan 11, 2008 66.32 66.71 63.86 65.10 713,507 -1.58(-2.37%)
Jan 10, 2008 64.41 68.42 62.46 66.68 1,297,600 +1.93(+2.98%)
Jan 09, 2008 64.15 64.99 61.81 64.75 1,052,901 +0.27(+0.42%)
Jan 08, 2008 65.94 67.35 64.24 64.48 729,136 -1.35(-2.05%)
Jan 07, 2008 65.23 66.49 64.91 65.83 1,084,193 -0.34(-0.51%)
Jan 04, 2008 69.29 69.37 65.48 66.17 1,231,800 -3.64(-5.21%)
Jan 03, 2008 71.64 72.16 69.70 69.81 907,578 -1.57(-2.20%)
Jan 02, 2008 70.80 72.31 70.46 71.38 943,350 +0.22(+0.31%)
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.