Jones Lang Lasalle Inc (NY: JLL )

185.14 -3.64 (-1.93%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 60.70 64.63 60.65 64.42 1,016,243 +6.07(+10.40%)
Nov 29, 2011 59.06 59.38 57.91 58.35 337,580 -0.72(-1.22%)
Nov 28, 2011 59.49 59.84 58.27 59.07 467,080 +1.80(+3.14%)
Nov 25, 2011 57.21 58.44 57.03 57.27 140,874 -0.24(-0.42%)
Nov 23, 2011 57.63 57.93 57.13 57.51 574,288 -0.89(-1.52%)
Nov 22, 2011 57.07 58.81 56.51 58.40 504,553 +0.86(+1.49%)
Nov 21, 2011 57.14 58.18 55.88 57.54 635,907 -0.96(-1.64%)
Nov 18, 2011 59.33 59.33 57.73 58.50 302,679 -0.13(-0.22%)
Nov 17, 2011 60.99 61.15 58.28 58.63 365,854 -2.32(-3.81%)
Nov 16, 2011 60.29 62.32 59.98 60.95 387,551 -0.34(-0.55%)
Nov 15, 2011 60.24 61.99 59.50 61.29 204,668 +1.03(+1.71%)
Nov 14, 2011 61.29 61.39 59.58 60.26 325,465 -1.85(-2.98%)
Nov 11, 2011 61.43 62.55 61.12 62.11 282,676 +1.75(+2.90%)
Nov 10, 2011 61.12 61.12 59.23 60.36 418,009 +0.47(+0.78%)
Nov 09, 2011 63.00 63.42 59.69 59.89 652,010 -5.75(-8.76%)
Nov 08, 2011 65.13 65.93 62.80 65.64 315,856 +0.92(+1.42%)
Nov 07, 2011 64.59 66.49 62.79 64.72 392,412 -0.16(-0.25%)
Nov 04, 2011 65.24 66.28 64.11 64.88 422,873 -1.29(-1.95%)
Nov 03, 2011 69.78 71.89 62.33 66.17 989,648 +1.66(+2.57%)
Nov 02, 2011 63.76 65.01 62.46 64.51 629,415 +2.27(+3.65%)
Nov 01, 2011 61.89 63.68 61.36 62.24 816,866 -2.38(-3.68%)
Oct 31, 2011 68.19 68.39 64.62 64.62 567,371 -5.25(-7.51%)
Oct 28, 2011 65.30 72.05 65.30 69.87 1,048,500 +4.37(+6.67%)
Oct 27, 2011 65.24 66.10 64.42 65.50 967,963 +3.19(+5.12%)
Oct 26, 2011 63.27 63.27 60.93 62.31 553,384 +0.25(+0.40%)
Oct 25, 2011 62.90 64.02 61.42 62.06 762,521 -1.62(-2.54%)
Oct 24, 2011 59.38 64.00 59.02 63.68 612,360 +4.52(+7.64%)
Oct 21, 2011 57.12 59.17 56.98 59.16 606,779 +2.62(+4.63%)
Oct 20, 2011 55.80 56.69 54.28 56.54 392,502 +0.92(+1.65%)
Oct 19, 2011 58.48 58.48 54.94 55.62 627,065 -3.15(-5.36%)
Oct 18, 2011 55.80 59.22 54.95 58.77 436,170 +3.08(+5.53%)
Oct 17, 2011 58.85 59.15 55.50 55.69 532,386 -3.40(-5.75%)
Oct 14, 2011 59.17 59.38 57.32 59.09 475,128 +0.54(+0.92%)
Oct 13, 2011 57.41 59.85 55.98 58.55 768,930 +0.54(+0.93%)
Oct 12, 2011 55.53 58.58 55.46 58.01 598,967 +2.77(+5.01%)
Oct 11, 2011 55.43 56.70 54.99 55.24 687,993 -0.93(-1.66%)
Oct 10, 2011 53.31 56.24 53.31 56.17 631,099 +4.20(+8.08%)
Oct 07, 2011 54.63 55.23 51.53 51.97 814,128 -2.71(-4.96%)
Oct 06, 2011 55.20 55.47 53.77 54.68 878,637 +2.03(+3.86%)
Oct 05, 2011 50.71 53.44 49.01 52.65 669,751 +2.13(+4.22%)
Oct 04, 2011 46.55 50.65 46.01 50.52 1,157,240 +3.48(+7.40%)
Oct 03, 2011 50.52 51.81 46.70 47.04 989,147 -4.77(-9.21%)
Sep 30, 2011 54.58 54.63 51.35 51.81 816,357 -3.89(-6.98%)
Sep 29, 2011 54.72 55.75 54.06 55.70 471,825 +2.31(+4.33%)
Sep 28, 2011 56.99 56.99 53.17 53.39 752,298 -3.25(-5.74%)
Sep 27, 2011 56.66 59.30 56.18 56.64 671,942 +1.54(+2.79%)
Sep 26, 2011 53.37 55.13 51.95 55.10 506,893 +2.14(+4.04%)
Sep 23, 2011 49.67 53.20 49.07 52.96 710,625 +3.19(+6.41%)
Sep 22, 2011 52.15 52.50 48.49 49.77 811,929 -4.33(-8.00%)
Sep 21, 2011 56.98 57.23 54.00 54.10 761,929 -3.08(-5.39%)
Sep 20, 2011 58.74 58.86 56.71 57.18 1,318,576 -1.50(-2.56%)
Sep 19, 2011 59.83 60.03 58.41 58.68 453,564 -2.62(-4.27%)
Sep 16, 2011 62.48 62.98 60.47 61.30 362,389 -1.19(-1.90%)
Sep 15, 2011 61.52 63.02 60.99 62.49 511,247 +1.93(+3.19%)
Sep 14, 2011 59.58 60.66 58.46 60.56 772,524 +1.14(+1.92%)
Sep 13, 2011 60.12 60.94 59.14 59.42 480,118 -0.66(-1.10%)
Sep 12, 2011 57.73 60.18 57.50 60.08 524,084 +1.56(+2.67%)
Sep 09, 2011 60.00 60.04 57.63 58.52 582,658 -2.44(-4.00%)
Sep 08, 2011 63.36 63.81 60.59 60.96 339,653 -2.79(-4.38%)
Sep 07, 2011 61.64 64.18 60.19 63.75 962,030 +3.19(+5.27%)
Sep 06, 2011 59.70 61.45 59.44 60.56 423,385 -1.30(-2.10%)
Sep 02, 2011 63.24 63.35 61.58 61.86 316,139 -3.25(-4.99%)
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.