Jones Lang Lasalle Inc (NY: JLL )

247.57 USD -17.58 (-6.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 86.27 87.71 85.38 86.27 1,334 -0.18(-0.21%)
Sep 29, 2010 87.12 87.12 86.11 86.45 1,414 -0.91(-1.04%)
Sep 28, 2010 86.75 88.08 85.76 87.36 2,968 +0.48(+0.55%)
Sep 27, 2010 85.17 87.42 85.15 86.88 635,109 +1.37(+1.60%)
Sep 24, 2010 82.92 85.61 82.92 85.51 403,596 +4.05(+4.97%)
Sep 23, 2010 81.50 83.35 80.58 81.46 747 -0.59(-0.72%)
Sep 22, 2010 82.95 83.82 81.63 82.05 225,182 -1.05(-1.26%)
Sep 21, 2010 82.25 83.75 81.59 83.10 348 +0.63(+0.76%)
Sep 20, 2010 81.65 82.50 81.38 82.47 352,078 +1.01(+1.24%)
Sep 17, 2010 81.46 82.32 80.86 81.46 251,426 +1.33(+1.66%)
Sep 15, 2010 80.13 80.47 79.51 80.13 308,344 -0.50(-0.62%)
Sep 14, 2010 81.42 82.00 80.59 80.63 662 -1.00(-1.23%)
Sep 13, 2010 81.42 82.03 81.12 81.63 236,906 +1.69(+2.11%)
Sep 10, 2010 80.45 80.84 79.83 79.94 217,434 -0.41(-0.51%)
Sep 09, 2010 83.71 83.71 79.78 80.35 1,018 -1.99(-2.42%)
Sep 08, 2010 81.30 82.46 81.05 82.34 6,416 +0.98(+1.20%)
Sep 07, 2010 79.92 81.94 79.92 81.36 1,931 +0.31(+0.38%)
Sep 03, 2010 80.00 81.69 79.83 81.05 372,516 +1.38(+1.73%)
Sep 02, 2010 78.52 79.74 77.99 79.67 1,089 +1.47(+1.88%)
Sep 01, 2010 77.08 78.48 76.50 78.20 585,648 +2.83(+3.75%)
Aug 31, 2010 75.32 75.89 73.52 75.37 1,455 +0.89(+1.19%)
Aug 30, 2010 76.61 76.90 74.45 74.48 229,353 -2.63(-3.41%)
Aug 27, 2010 77.11 77.18 74.05 77.11 438,337 +2.27(+3.03%)
Aug 26, 2010 77.93 78.43 74.80 74.84 1,017 -2.65(-3.42%)
Aug 25, 2010 74.96 77.84 74.96 77.49 1,021 +1.87(+2.47%)
Aug 24, 2010 75.80 76.80 74.49 75.62 713 -1.66(-2.15%)
Aug 23, 2010 79.04 79.45 77.25 77.28 379,275 -1.26(-1.60%)
Aug 20, 2010 76.80 78.73 75.92 78.54 382,387 +1.16(+1.50%)
Aug 19, 2010 78.67 78.79 77.23 77.38 280,414 -1.85(-2.33%)
Aug 18, 2010 78.23 79.99 77.06 79.23 127 +0.87(+1.11%)
Aug 17, 2010 77.04 78.73 76.63 78.36 2,323 +2.35(+3.09%)
Aug 16, 2010 75.09 76.72 74.83 76.01 192,514 +0.41(+0.54%)
Aug 13, 2010 75.60 76.00 74.76 75.60 390,729 +0.45(+0.60%)
Aug 12, 2010 74.55 75.75 74.33 75.15 314 -1.03(-1.35%)
Aug 11, 2010 77.20 78.20 75.73 76.18 393,759 -3.13(-3.95%)
Aug 10, 2010 80.10 80.88 78.85 79.31 487 -2.08(-2.56%)
Aug 09, 2010 80.25 81.52 79.66 81.39 253,181 +1.36(+1.70%)
Aug 06, 2010 80.03 80.29 78.43 80.03 238,365 +0.31(+0.39%)
Aug 05, 2010 79.44 80.71 79.21 79.72 214,347 -0.34(-0.42%)
Aug 04, 2010 80.18 80.79 79.70 80.06 1,359 +0.36(+0.45%)
Aug 03, 2010 79.72 80.50 78.90 79.70 2,714 -0.33(-0.41%)
Aug 02, 2010 79.11 80.10 78.13 80.03 825,957 +2.57(+3.32%)
Jul 30, 2010 77.46 78.76 75.74 77.46 652,178 +0.18(+0.23%)
Jul 29, 2010 80.00 80.14 75.66 77.28 303 -1.96(-2.47%)
Jul 28, 2010 79.24 81.50 76.19 79.24 564 +4.57(+6.12%)
Jul 27, 2010 74.67 75.87 73.48 74.67 2,256 +0.02(+0.03%)
Jul 26, 2010 69.84 74.74 69.38 74.65 740,379 +4.65(+6.64%)
Jul 23, 2010 67.92 70.02 67.27 70.00 316,868 +1.77(+2.59%)
Jul 22, 2010 66.04 68.35 65.13 68.23 1,362 +3.49(+5.39%)
Jul 21, 2010 66.37 66.98 64.64 64.74 508,996 -0.87(-1.33%)
Jul 20, 2010 64.02 65.98 63.42 65.61 2,178 +0.44(+0.68%)
Jul 19, 2010 66.19 66.19 63.89 65.17 477,293 -0.59(-0.90%)
Jul 16, 2010 65.76 68.13 65.69 65.76 267,310 -2.71(-3.96%)
Jul 15, 2010 68.67 68.78 67.73 68.47 235,003 -0.30(-0.44%)
Jul 14, 2010 68.43 69.41 68.07 68.77 228 -0.37(-0.54%)
Jul 13, 2010 68.33 69.56 67.69 69.14 409 +1.89(+2.81%)
Jul 12, 2010 67.12 68.15 66.21 67.25 179,407 -0.46(-0.68%)
Jul 09, 2010 67.71 67.75 66.19 67.71 217,233 +1.19(+1.79%)
Jul 08, 2010 66.97 68.37 64.89 66.52 305 -0.10(-0.15%)
Jul 07, 2010 62.58 66.78 62.31 66.62 806,073 +4.41(+7.09%)
Jul 06, 2010 62.21 65.53 61.83 62.21 3,363 -1.15(-1.82%)
Jul 02, 2010 63.36 65.78 62.92 63.36 453,481 -1.73(-2.66%)
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.