Jones Lang Lasalle Inc (NY: JLL )

160.82 -1.32 (-0.81%)
Streaming Delayed Price Updated: 11:07 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 80.29 83.57 78.66 83.57 2,260,239 +3.39(+4.23%)
Jun 29, 2006 76.75 80.38 75.89 80.19 476,749 +5.32(+7.10%)
Jun 28, 2006 75.32 75.71 73.22 74.87 345,488 -0.24(-0.32%)
Jun 27, 2006 77.32 78.04 74.65 75.11 407,819 -2.10(-2.72%)
Jun 26, 2006 75.03 77.21 75.03 77.21 405,619 +2.42(+3.23%)
Jun 23, 2006 73.50 75.33 73.01 74.79 391,477 +1.20(+1.63%)
Jun 22, 2006 73.92 73.98 72.65 73.59 467,740 -0.53(-0.71%)
Jun 21, 2006 71.74 74.62 71.74 74.11 381,106 +2.23(+3.11%)
Jun 20, 2006 71.59 72.68 70.73 71.88 508,386 +0.47(+0.66%)
Jun 19, 2006 73.77 73.77 71.18 71.41 404,362 -2.36(-3.20%)
Jun 16, 2006 74.55 74.99 73.32 73.77 839,942 -0.69(-0.92%)
Jun 15, 2006 71.31 74.99 71.30 74.46 331,346 +4.84(+6.95%)
Jun 14, 2006 67.44 69.85 67.35 69.62 386,763 +1.79(+2.65%)
Jun 13, 2006 69.88 71.02 67.58 67.82 287,034 -2.05(-2.94%)
Jun 12, 2006 72.89 72.89 69.71 69.88 324,851 -3.26(-4.45%)
Jun 09, 2006 74.41 76.15 72.79 73.13 261,683 -1.04(-1.40%)
Jun 08, 2006 72.64 74.31 70.13 74.17 483,873 +0.81(+1.11%)
Jun 07, 2006 73.07 75.30 72.80 73.36 332,918 +0.05(+0.07%)
Jun 06, 2006 76.52 76.52 72.20 73.31 557,622 -3.21(-4.19%)
Jun 05, 2006 79.28 79.99 76.20 76.52 278,549 -2.76(-3.48%)
Jun 02, 2006 81.04 81.26 78.47 79.28 403,105 -0.53(-0.66%)
Jun 01, 2006 75.90 79.83 75.44 79.80 362,773 +3.90(+5.14%)
May 31, 2006 77.32 77.46 74.65 75.90 591,458 -0.83(-1.08%)
May 30, 2006 82.09 82.09 76.67 76.73 381,944 -3.46(-4.31%)
May 26, 2006 81.90 82.09 79.75 80.19 217,371 -1.13(-1.39%)
May 25, 2006 79.23 81.61 79.23 81.31 305,262 +3.70(+4.77%)
May 24, 2006 82.09 82.18 75.90 77.61 582,659 -4.49(-5.47%)
May 23, 2006 77.99 82.81 77.99 82.09 701,558 +4.77(+6.17%)
May 22, 2006 79.98 79.98 76.62 77.32 369,373 -2.85(-3.56%)
May 19, 2006 79.99 80.70 77.89 80.18 594,810 +0.19(+0.24%)
May 18, 2006 80.34 81.47 79.98 79.98 410,019 -0.35(-0.44%)
May 17, 2006 82.45 82.52 78.73 80.34 378,906 -2.10(-2.55%)
May 16, 2006 81.67 82.73 80.57 82.44 481,568 +0.77(+0.95%)
May 15, 2006 82.09 82.24 81.45 81.67 630,533 -0.43(-0.52%)
May 12, 2006 82.04 82.71 80.38 82.09 452,026 -0.18(-0.22%)
May 11, 2006 84.62 85.15 82.08 82.28 248,379 -2.63(-3.10%)
May 10, 2006 84.82 85.20 83.14 84.91 224,808 +0.05(+0.06%)
May 09, 2006 84.96 85.43 84.54 84.86 197,990 +0.03(+0.03%)
May 08, 2006 86.87 86.95 84.48 84.83 303,481 -1.75(-2.02%)
May 05, 2006 85.05 87.74 85.00 86.58 634,828 +1.77(+2.08%)
May 04, 2006 85.44 87.01 83.74 84.82 473,187 +0.33(+0.40%)
May 03, 2006 83.29 85.72 83.00 84.48 487,958 +3.29(+4.06%)
May 02, 2006 81.21 81.90 80.95 81.19 450,455 -0.21(-0.26%)
May 01, 2006 81.71 82.43 80.80 81.40 437,151 +0.49(+0.60%)
Apr 28, 2006 80.18 82.57 80.13 80.91 456,636 +0.74(+0.93%)
Apr 27, 2006 80.09 82.54 79.24 80.17 321,080 -0.40(-0.50%)
Apr 26, 2006 75.65 82.53 78.28 80.57 942,918 +7.45(+10.18%)
Apr 25, 2006 74.27 74.27 72.41 73.12 281,063 -1.29(-1.73%)
Apr 24, 2006 75.41 75.41 73.60 74.41 530,909 -1.00(-1.33%)
Apr 21, 2006 76.37 76.37 74.92 75.41 314,480 +0.07(+0.09%)
Apr 20, 2006 75.03 75.63 74.51 75.35 203,333 +0.17(+0.23%)
Apr 19, 2006 74.46 75.17 74.05 75.17 307,671 +0.51(+0.68%)
Apr 18, 2006 71.80 74.87 71.74 74.67 294,681 +2.87(+4.00%)
Apr 17, 2006 71.64 72.39 71.50 71.79 180,287 +0.77(+1.09%)
Apr 13, 2006 71.90 71.66 70.02 71.02 281,168 -0.88(-1.22%)
Apr 12, 2006 72.45 72.63 71.12 71.90 118,480 -0.79(-1.09%)
Apr 11, 2006 73.03 73.03 71.27 72.69 306,205 -0.33(-0.46%)
Apr 10, 2006 72.87 73.55 72.53 73.03 204,695 -0.80(-1.09%)
Apr 07, 2006 74.46 75.37 73.31 73.83 232,665 -1.24(-1.65%)
Apr 06, 2006 73.96 75.51 73.79 75.07 361,831 +1.11(+1.50%)
Apr 05, 2006 71.50 73.96 71.18 73.96 249,845 +1.99(+2.76%)
Apr 04, 2006 71.47 72.23 71.06 71.98 363,716 +0.18(+0.25%)
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.