Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 77.52 77.79 75.23 75.30 685,223 -2.29(-2.95%)
Apr 29, 2010 77.66 78.40 76.68 77.59 772,570 +0.73(+0.96%)
Apr 28, 2010 76.39 80.65 75.92 76.85 1,148,421 +1.40(+1.86%)
Apr 27, 2010 76.82 78.27 75.30 75.45 651,789 -2.35(-3.02%)
Apr 26, 2010 77.56 78.87 77.46 77.80 399,779 -0.15(-0.20%)
Apr 23, 2010 76.35 78.37 75.79 77.95 503,592 +1.81(+2.38%)
Apr 22, 2010 74.26 76.37 74.10 76.14 379,737 +0.97(+1.30%)
Apr 21, 2010 73.09 75.50 73.08 75.16 782 +1.82(+2.49%)
Apr 20, 2010 72.74 73.73 72.19 73.34 219 +1.03(+1.43%)
Apr 19, 2010 71.72 73.13 70.58 72.31 306,528 +0.06(+0.08%)
Apr 16, 2010 74.07 74.84 72.04 72.25 420,553 -2.49(-3.33%)
Apr 15, 2010 74.16 75.46 73.96 74.74 542,276 +0.16(+0.22%)
Apr 14, 2010 74.73 75.29 74.40 74.58 538,538 +0.30(+0.40%)
Apr 13, 2010 72.86 74.38 72.82 74.29 662,961 +1.38(+1.90%)
Apr 12, 2010 74.04 74.04 72.73 72.90 432,656 -1.01(-1.37%)
Apr 09, 2010 70.60 73.94 70.54 73.91 626,960 +3.22(+4.55%)
Apr 08, 2010 69.00 70.95 68.42 70.70 480,088 +1.38(+2.00%)
Apr 07, 2010 71.20 71.33 68.85 69.31 496,615 -2.20(-3.07%)
Apr 06, 2010 71.07 71.67 70.74 71.51 345,812 -0.33(-0.47%)
Apr 05, 2010 71.32 71.89 71.16 71.84 282,799 +0.79(+1.12%)
Apr 01, 2010 70.22 71.05 71.05 71.05 401,953 +1.47(+2.11%)
Mar 31, 2010 69.99 70.71 69.47 69.58 272,368 -0.52(-0.74%)
Mar 30, 2010 71.05 71.20 70.00 70.10 343,994 -0.64(-0.90%)
Mar 29, 2010 68.90 71.19 68.90 70.73 646,483 +2.32(+3.39%)
Mar 26, 2010 66.83 68.84 66.53 68.42 847,052 +1.81(+2.72%)
Mar 25, 2010 66.78 67.51 66.23 66.60 346,437 +0.51(+0.77%)
Mar 24, 2010 66.71 67.08 66.03 66.10 341,036 -1.07(-1.59%)
Mar 23, 2010 66.30 67.47 65.88 67.16 287,439 +0.81(+1.22%)
Mar 22, 2010 65.77 66.86 65.36 66.35 355,264 -0.07(-0.10%)
Mar 19, 2010 67.00 67.13 66.00 66.42 367,660 -0.48(-0.71%)
Mar 18, 2010 67.40 67.53 66.51 66.90 314,257 -0.30(-0.44%)
Mar 17, 2010 65.74 67.73 65.72 67.19 316,376 +1.50(+2.28%)
Mar 16, 2010 63.47 65.85 62.65 65.69 334,313 +2.31(+3.64%)
Mar 15, 2010 63.22 63.53 63.16 63.38 286,837 -1.36(-2.09%)
Mar 12, 2010 64.05 65.00 63.88 64.74 290,083 +1.06(+1.66%)
Mar 11, 2010 63.36 63.96 63.04 63.68 204,246 -0.09(-0.13%)
Mar 10, 2010 63.80 64.05 62.94 63.77 355,030 -0.25(-0.39%)
Mar 09, 2010 64.02 64.73 63.59 64.01 410,968 -0.36(-0.56%)
Mar 08, 2010 63.72 64.56 63.21 64.38 305,997 +0.50(+0.78%)
Mar 05, 2010 64.01 64.01 63.32 63.88 496,029 +0.23(+0.36%)
Mar 04, 2010 63.36 63.96 62.90 63.65 308,586 +0.35(+0.56%)
Mar 03, 2010 62.65 63.88 62.09 63.30 336,198 +0.69(+1.10%)
Mar 02, 2010 62.10 62.77 61.86 62.61 221,646 +0.61(+0.99%)
Mar 01, 2010 61.20 62.78 61.03 62.00 365,619 +1.20(+1.98%)
Feb 26, 2010 60.54 61.02 59.82 60.80 283,295 +0.14(+0.24%)
Feb 25, 2010 59.72 60.77 59.27 60.65 456,688 -0.17(-0.28%)
Feb 24, 2010 60.64 61.22 60.24 60.83 569,661 +0.29(+0.47%)
Feb 23, 2010 61.40 61.90 60.29 60.54 442,722 -1.16(-1.89%)
Feb 22, 2010 61.75 61.97 61.21 61.70 403,282 +0.12(+0.20%)
Feb 19, 2010 61.60 61.90 61.19 61.58 713,298 -0.24(-0.39%)
Feb 18, 2010 61.16 62.04 60.98 61.82 495,152 +0.66(+1.08%)
Feb 17, 2010 61.09 61.31 60.67 61.16 437,820 +0.14(+0.23%)
Feb 16, 2010 59.80 61.09 59.80 61.02 358,906 +1.54(+2.58%)
Feb 12, 2010 58.15 59.48 59.48 59.48 656,198 +0.37(+0.63%)
Feb 11, 2010 57.22 59.17 56.94 59.11 344,458 +1.68(+2.93%)
Feb 10, 2010 57.26 58.58 56.27 57.43 337,461 -0.10(-0.17%)
Feb 09, 2010 57.59 57.91 56.13 57.52 487,918 +0.92(+1.62%)
Feb 08, 2010 57.26 58.38 56.42 56.61 494,775 -0.66(-1.15%)
Feb 05, 2010 56.73 57.86 55.53 57.27 682,921 +0.78(+1.39%)
Feb 04, 2010 58.38 58.62 56.39 56.48 854,435 -2.70(-4.56%)
Feb 03, 2010 55.90 59.53 55.90 59.18 1,859,598 +3.83(+6.91%)
Feb 02, 2010 55.71 56.08 55.04 55.36 1,276,401 -0.26(-0.46%)
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.