Jones Lang Lasalle Inc (NY: JLL )

166.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 89.05 89.05 84.88 88.12 1,674,619 -3.91(-4.25%)
Jul 30, 2013 91.75 92.37 91.34 92.03 183,039 +0.65(+0.71%)
Jul 29, 2013 92.69 93.39 91.28 91.39 272,569 -1.80(-1.93%)
Jul 26, 2013 93.29 94.13 92.90 93.19 471,613 -0.81(-0.87%)
Jul 25, 2013 92.42 94.27 92.32 94.00 431,633 +1.40(+1.52%)
Jul 24, 2013 93.23 93.39 91.66 92.60 230,116 -0.48(-0.52%)
Jul 23, 2013 93.22 93.62 92.80 93.08 243,373 +0.08(+0.08%)
Jul 22, 2013 92.18 93.08 91.71 93.00 205,438 +1.08(+1.18%)
Jul 19, 2013 92.35 92.45 91.76 91.92 254,578 -0.46(-0.50%)
Jul 18, 2013 92.13 92.66 92.06 92.38 137,382 +0.44(+0.47%)
Jul 17, 2013 91.74 92.19 91.66 91.95 173,971 +0.39(+0.42%)
Jul 16, 2013 91.43 92.10 91.20 91.56 340,401 +0.06(+0.06%)
Jul 15, 2013 91.93 92.26 90.87 91.50 309,428 -0.20(-0.22%)
Jul 12, 2013 91.40 92.02 91.24 91.70 343,324 +0.01(+0.01%)
Jul 11, 2013 91.50 91.97 90.88 91.70 307,630 +1.39(+1.54%)
Jul 10, 2013 90.27 90.98 89.72 90.30 259,069 -0.42(-0.46%)
Jul 09, 2013 89.48 90.95 88.80 90.72 255,494 +1.92(+2.16%)
Jul 08, 2013 89.51 90.19 88.76 88.80 155,873 -0.40(-0.44%)
Jul 05, 2013 89.59 90.03 87.39 89.20 145,144 -0.24(-0.27%)
Jul 03, 2013 88.07 89.44 87.61 89.44 97,222 +0.56(+0.63%)
Jul 02, 2013 89.42 90.49 88.26 88.88 213,814 -0.73(-0.81%)
Jul 01, 2013 88.42 89.86 88.42 89.60 281,667 +1.37(+1.56%)
Jun 28, 2013 89.01 89.09 87.87 88.23 383,504 -1.04(-1.16%)
Jun 27, 2013 87.14 89.63 87.07 89.27 482,505 +2.91(+3.37%)
Jun 26, 2013 85.70 87.13 85.56 86.35 272,352 +1.39(+1.64%)
Jun 25, 2013 84.53 85.32 84.15 84.96 230,130 +1.22(+1.46%)
Jun 24, 2013 83.16 85.40 81.51 83.74 372,054 -0.46(-0.54%)
Jun 21, 2013 85.34 85.34 83.16 84.19 378,830 -0.65(-0.76%)
Jun 20, 2013 86.65 86.91 84.42 84.84 471,178 -2.83(-3.22%)
Jun 19, 2013 88.18 88.60 86.72 87.67 526,855 -0.32(-0.36%)
Jun 18, 2013 86.24 88.64 86.02 87.99 346,488 +1.80(+2.09%)
Jun 17, 2013 86.32 86.83 85.67 86.19 260,371 +0.58(+0.68%)
Jun 14, 2013 86.70 87.77 85.42 85.61 154,671 -1.14(-1.32%)
Jun 13, 2013 84.36 86.96 84.36 86.75 387,349 +2.30(+2.73%)
Jun 12, 2013 86.97 86.97 84.30 84.44 203,999 -1.96(-2.26%)
Jun 11, 2013 86.54 87.51 85.89 86.40 241,495 -1.51(-1.72%)
Jun 10, 2013 88.30 88.79 87.14 87.91 288,979 -0.26(-0.30%)
Jun 07, 2013 88.50 88.54 87.10 88.17 256,609 +0.24(+0.28%)
Jun 06, 2013 85.34 87.93 85.19 87.93 336,710 +2.35(+2.75%)
Jun 05, 2013 87.32 87.62 85.34 85.58 220,287 -2.10(-2.40%)
Jun 04, 2013 87.90 88.37 87.03 87.68 374,216 -0.23(-0.26%)
Jun 03, 2013 88.95 88.97 86.96 87.91 420,654 -0.99(-1.11%)
May 31, 2013 88.50 89.69 88.50 88.90 279,963 -0.08(-0.09%)
May 30, 2013 88.85 89.66 88.32 88.97 282,067 +0.40(+0.45%)
May 29, 2013 89.29 89.54 87.81 88.58 599,454 -1.39(-1.55%)
May 28, 2013 90.81 91.27 88.80 89.97 335,773 +0.48(+0.54%)
May 24, 2013 90.52 90.52 89.22 89.49 265,414 -1.77(-1.94%)
May 23, 2013 90.37 91.42 89.47 91.26 282,743 -0.21(-0.23%)
May 22, 2013 93.90 94.13 91.10 91.47 461,903 -2.08(-2.22%)
May 21, 2013 93.90 93.90 93.13 93.55 495,503 +0.07(+0.07%)
May 20, 2013 93.81 94.26 93.20 93.49 351,593 -0.36(-0.38%)
May 17, 2013 93.49 94.10 93.38 93.84 421,232 +0.91(+0.98%)
May 16, 2013 93.90 94.25 92.44 92.93 417,107 -0.96(-1.02%)
May 15, 2013 93.55 94.05 92.92 93.89 450,030 +0.20(+0.22%)
May 13, 2013 94.37 94.37 93.05 93.69 359,399 -0.60(-0.64%)
May 10, 2013 94.98 94.98 94.29 94.29 273,553 -0.54(-0.57%)
May 09, 2013 95.78 96.01 94.62 94.83 350,398 -1.03(-1.08%)
May 08, 2013 96.18 96.41 94.56 95.86 552,033 -0.66(-0.68%)
May 07, 2013 96.99 97.70 96.06 96.52 429,268 +0.16(+0.17%)
May 06, 2013 95.43 96.89 95.03 96.36 351,989 +0.96(+1.00%)
May 03, 2013 95.61 95.73 94.73 95.40 258,063 +0.67(+0.70%)
May 02, 2013 94.12 95.40 93.31 94.73 269,004 +0.71(+0.75%)
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.