Jones Lang Lasalle Inc (NY: JLL )

242.87 USD +5.39 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 46.50 48.93 46.50 47.64 1,640,767 -0.61(-1.26%)
Jul 30, 2008 52.91 54.65 47.02 48.25 3,354,645 -8.48(-14.95%)
Jul 29, 2008 56.73 56.97 52.48 56.73 739,846 +3.87(+7.32%)
Jul 28, 2008 55.91 56.44 52.64 52.86 812,383 -3.17(-5.66%)
Jul 25, 2008 57.42 57.98 55.48 56.03 691,998 -1.56(-2.71%)
Jul 24, 2008 63.21 63.21 57.03 57.59 673,954 -5.25(-8.35%)
Jul 23, 2008 59.70 63.33 57.86 62.84 812,680 +3.08(+5.15%)
Jul 22, 2008 57.09 60.00 55.93 59.76 751,528 +2.81(+4.93%)
Jul 21, 2008 58.83 59.35 56.34 56.95 507,924 -1.81(-3.08%)
Jul 18, 2008 58.61 59.18 56.59 58.76 520,758 +0.26(+0.44%)
Jul 17, 2008 58.24 60.50 57.33 58.50 711,769 +0.80(+1.39%)
Jul 16, 2008 53.71 58.03 53.27 57.70 1,055,077 +4.26(+7.97%)
Jul 15, 2008 54.02 55.55 52.32 53.44 1,218,603 -1.47(-2.68%)
Jul 14, 2008 59.02 59.95 53.55 54.91 1,031,607 -3.45(-5.91%)
Jul 11, 2008 57.08 59.98 56.70 58.36 692,017 +0.09(+0.15%)
Jul 10, 2008 58.69 59.78 57.22 58.27 764,240 +0.03(+0.05%)
Jul 09, 2008 62.74 63.00 58.03 58.24 784,001 -4.62(-7.35%)
Jul 08, 2008 60.12 62.91 58.35 62.86 788,899 +2.23(+3.68%)
Jul 07, 2008 60.00 61.63 59.41 60.63 848,604 +1.02(+1.71%)
Jul 04, 2008 59.03 60.51 59.00 59.61 264,113 +0.00(+0.00%)
Jul 03, 2008 59.03 60.51 59.00 59.61 264,113 +0.38(+0.64%)
Jul 02, 2008 62.35 62.43 59.23 59.23 620,487 -2.88(-4.64%)
Jul 01, 2008 59.75 62.32 59.47 62.11 722,118 +1.92(+3.19%)
Jun 30, 2008 60.42 61.79 59.42 60.19 547,359 +0.28(+0.47%)
Jun 27, 2008 61.66 61.82 59.37 59.91 892,274 -1.75(-2.84%)
Jun 26, 2008 62.42 62.78 61.21 61.66 589,259 -1.34(-2.13%)
Jun 25, 2008 63.01 64.37 62.51 63.00 435,558 +0.12(+0.19%)
Jun 24, 2008 61.74 64.33 61.04 62.88 578,664 +0.98(+1.58%)
Jun 23, 2008 62.91 64.00 61.90 61.90 402,478 -0.27(-0.43%)
Jun 20, 2008 63.58 63.58 61.70 62.17 530,442 -1.84(-2.87%)
Jun 19, 2008 63.65 64.20 62.21 64.01 571,102 -0.07(-0.11%)
Jun 18, 2008 65.92 66.36 63.00 64.08 533,820 -2.13(-3.22%)
Jun 17, 2008 67.43 68.86 66.04 66.21 434,744 -0.87(-1.30%)
Jun 16, 2008 65.95 67.38 65.58 67.08 404,969 +1.14(+1.73%)
Jun 13, 2008 65.61 66.69 64.70 65.94 579,081 +0.77(+1.18%)
Jun 12, 2008 65.98 66.88 65.03 65.17 578,839 +0.06(+0.09%)
Jun 11, 2008 66.22 66.79 65.10 65.11 492,716 -1.28(-1.93%)
Jun 10, 2008 66.54 67.62 65.01 66.39 559,417 -0.94(-1.40%)
Jun 09, 2008 68.88 69.05 66.56 67.33 433,477 -0.79(-1.16%)
Jun 06, 2008 69.56 70.10 67.83 68.12 521,060 -2.64(-3.73%)
Jun 05, 2008 69.13 70.76 68.45 70.76 334,267 +1.92(+2.79%)
Jun 04, 2008 68.90 69.43 67.76 68.84 317,231 -0.06(-0.09%)
Jun 03, 2008 69.72 69.72 68.10 68.90 593,358 -0.36(-0.52%)
Jun 02, 2008 70.15 70.25 67.78 69.26 483,917 -1.28(-1.81%)
May 30, 2008 68.90 70.70 68.27 70.54 654,629 +1.65(+2.40%)
May 29, 2008 68.75 69.66 67.81 68.89 484,184 -0.05(-0.07%)
May 28, 2008 69.45 69.57 68.02 68.94 574,615 -0.05(-0.07%)
May 27, 2008 66.45 69.19 66.28 68.99 956,055 +2.93(+4.44%)
May 26, 2008 67.07 67.07 65.83 66.06 0 +0.00(+0.00%)
May 23, 2008 67.07 67.07 65.83 66.06 643,481 -0.95(-1.42%)
May 22, 2008 68.00 68.17 66.66 67.01 641,802 -0.92(-1.35%)
May 21, 2008 68.96 69.83 67.92 67.93 708,679 -1.31(-1.89%)
May 20, 2008 70.61 70.82 68.45 69.24 635,613 -1.55(-2.19%)
May 19, 2008 70.80 71.35 70.24 70.79 563,068 +0.16(+0.23%)
May 16, 2008 71.41 71.72 70.30 70.63 759,380 -0.10(-0.14%)
May 15, 2008 71.06 71.40 69.59 70.73 547,172 +0.19(+0.27%)
May 14, 2008 70.21 71.27 69.91 70.54 434,607 +0.53(+0.76%)
May 13, 2008 71.60 71.64 69.12 70.01 500,648 -1.47(-2.06%)
May 12, 2008 71.08 71.56 69.64 71.48 466,987 +1.04(+1.48%)
May 09, 2008 70.83 71.33 70.05 70.44 251,065 -0.32(-0.45%)
May 08, 2008 72.15 72.63 69.33 70.76 589,358 -0.66(-0.92%)
May 07, 2008 74.30 75.72 70.99 71.42 751,917 -3.33(-4.45%)
May 06, 2008 74.70 74.96 73.38 74.75 558,289 -0.51(-0.68%)
May 05, 2008 76.99 77.11 74.94 75.26 721,431 -1.39(-1.81%)
May 02, 2008 79.64 79.95 76.09 76.65 732,863 -2.23(-2.83%)
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.