Jones Lang Lasalle Inc (NY: JLL )

162.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 46.47 47.54 46.15 47.01 257,073 +0.62(+1.34%)
Jul 28, 2005 43.24 47.25 43.24 46.39 431,180 +3.40(+7.90%)
Jul 27, 2005 43.91 43.91 42.21 42.99 177,982 -0.92(-2.09%)
Jul 26, 2005 43.57 44.58 43.39 43.91 149,907 +0.33(+0.77%)
Jul 25, 2005 43.58 44.10 43.23 43.58 87,891 -0.19(-0.44%)
Jul 22, 2005 43.53 43.82 42.80 43.77 142,783 +0.19(+0.44%)
Jul 21, 2005 43.91 44.10 43.53 43.58 230,465 -0.52(-1.17%)
Jul 20, 2005 42.86 44.10 42.86 44.09 172,430 +1.03(+2.39%)
Jul 19, 2005 42.27 43.33 42.27 43.06 109,575 +0.89(+2.11%)
Jul 18, 2005 42.10 42.42 41.86 42.17 100,671 -0.02(-0.05%)
Jul 15, 2005 42.05 42.24 41.81 42.19 219,466 +0.10(+0.23%)
Jul 14, 2005 43.15 43.48 41.70 42.10 153,783 -0.97(-2.26%)
Jul 13, 2005 43.15 43.41 42.02 43.07 152,212 -0.65(-1.48%)
Jul 12, 2005 43.77 44.09 43.10 43.72 155,878 -0.11(-0.26%)
Jul 11, 2005 43.48 44.10 42.67 43.83 216,951 +0.16(+0.37%)
Jul 08, 2005 42.10 43.67 42.06 43.67 206,685 +1.37(+3.23%)
Jul 07, 2005 41.52 42.47 41.33 42.31 187,829 +0.42(+1.00%)
Jul 06, 2005 42.48 42.57 41.81 41.89 110,937 -0.76(-1.79%)
Jul 05, 2005 41.94 42.95 41.69 42.65 146,136 +0.48(+1.13%)
Jul 01, 2005 42.22 42.37 41.63 42.17 114,918 -0.05(-0.11%)
Jun 30, 2005 42.38 42.96 42.15 42.22 185,839 -0.28(-0.65%)
Jun 29, 2005 42.57 42.57 42.04 42.50 211,399 -0.08(-0.18%)
Jun 28, 2005 42.23 42.67 42.06 42.57 256,654 +0.33(+0.79%)
Jun 27, 2005 42.53 42.53 42.01 42.24 284,206 +0.19(+0.45%)
Jun 24, 2005 41.41 42.19 41.33 42.05 357,955 +0.58(+1.40%)
Jun 23, 2005 42.05 42.43 41.19 41.47 274,463 -0.58(-1.38%)
Jun 22, 2005 41.24 42.21 41.15 42.05 374,192 +0.81(+1.97%)
Jun 21, 2005 40.57 41.76 40.11 41.24 603,715 +3.06(+8.03%)
Jun 20, 2005 38.42 38.42 38.08 38.17 204,171 -0.31(-0.82%)
Jun 17, 2005 39.14 39.23 38.24 38.49 341,822 -0.36(-0.93%)
Jun 16, 2005 38.76 39.04 38.60 38.85 137,650 +0.18(+0.47%)
Jun 15, 2005 38.47 38.71 38.23 38.67 189,505 +0.35(+0.92%)
Jun 14, 2005 38.14 38.35 37.99 38.32 187,934 +0.14(+0.38%)
Jun 13, 2005 38.01 38.24 37.70 38.17 154,935 +0.18(+0.48%)
Jun 10, 2005 38.28 38.36 37.28 37.99 136,393 -0.35(-0.92%)
Jun 09, 2005 38.18 38.41 37.99 38.35 123,508 +0.16(+0.42%)
Jun 08, 2005 39.08 39.21 38.14 38.18 136,079 -1.06(-2.70%)
Jun 07, 2005 39.29 39.86 39.14 39.24 100,043 +0.11(+0.27%)
Jun 06, 2005 39.15 39.27 38.92 39.14 213,180 -0.01(-0.02%)
Jun 03, 2005 39.42 39.88 39.01 39.15 171,068 -0.42(-1.06%)
Jun 02, 2005 40.09 40.09 39.44 39.57 196,210 -0.70(-1.73%)
Jun 01, 2005 40.25 40.52 39.76 40.26 293,110 -0.22(-0.54%)
May 31, 2005 41.73 41.73 40.28 40.48 536,146 -1.40(-3.35%)
May 27, 2005 41.57 42.00 41.43 41.89 145,612 +0.17(+0.41%)
May 26, 2005 40.86 41.83 40.86 41.72 186,258 +0.83(+2.03%)
May 25, 2005 41.05 41.17 40.60 40.89 161,744 -0.16(-0.40%)
May 24, 2005 40.78 41.28 40.59 41.05 216,323 +0.03(+0.07%)
May 23, 2005 40.38 41.52 40.30 41.02 118,794 +0.59(+1.46%)
May 20, 2005 40.56 40.56 40.24 40.43 104,652 -0.12(-0.31%)
May 19, 2005 40.05 40.57 39.97 40.55 105,490 +0.45(+1.12%)
May 18, 2005 39.04 40.17 38.53 40.10 295,729 +1.54(+3.99%)
May 17, 2005 38.14 38.63 38.00 38.57 198,724 -0.02(-0.05%)
May 16, 2005 37.61 38.67 37.57 38.58 187,305 +1.09(+2.90%)
May 13, 2005 38.18 38.40 37.15 37.50 219,047 -0.70(-1.82%)
May 12, 2005 38.75 38.99 37.96 38.19 239,789 -0.55(-1.43%)
May 11, 2005 38.95 39.25 38.18 38.75 187,934 -0.15(-0.39%)
May 10, 2005 39.63 39.63 38.52 38.90 217,161 -0.73(-1.85%)
May 09, 2005 38.32 39.74 38.04 39.63 205,323 +1.36(+3.54%)
May 06, 2005 38.57 38.95 38.10 38.28 275,511 -0.30(-0.77%)
May 05, 2005 37.73 38.95 37.66 38.57 262,416 +0.85(+2.25%)
May 04, 2005 36.56 37.90 36.35 37.73 283,787 +1.16(+3.19%)
May 03, 2005 36.27 36.86 36.26 36.56 407,086 +0.26(+0.71%)
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.