Jones Lang Lasalle Inc (NY: JLL )

260.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 45.88 46.54 45.51 46.06 179,000 -0.07(-0.15%)
Sep 29, 2005 45.60 46.17 44.90 46.13 179,400 +0.68(+1.50%)
Sep 28, 2005 46.40 46.42 44.85 45.45 193,800 -0.94(-2.03%)
Sep 27, 2005 46.65 46.78 45.78 46.39 98,500 -0.21(-0.45%)
Sep 26, 2005 46.10 47.30 46.03 46.60 138,200 +0.68(+1.48%)
Sep 23, 2005 45.92 46.51 45.01 45.92 150,600 -0.74(-1.59%)
Sep 22, 2005 46.53 46.80 45.20 46.66 86,900 +0.13(+0.28%)
Sep 21, 2005 48.00 48.00 46.35 46.53 163,000 -1.52(-3.16%)
Sep 20, 2005 48.10 48.70 47.40 48.05 180,900 +0.05(+0.10%)
Sep 19, 2005 47.20 48.44 47.00 48.00 118,800 +0.66(+1.39%)
Sep 16, 2005 47.31 47.44 45.45 47.34 308,700 -0.16(-0.34%)
Sep 15, 2005 47.50 48.16 47.35 47.50 70,900 +0.09(+0.19%)
Sep 14, 2005 48.94 49.00 47.09 47.41 99,000 -1.53(-3.13%)
Sep 13, 2005 49.00 49.55 48.70 48.94 121,900 -0.52(-1.05%)
Sep 12, 2005 48.25 50.03 48.25 49.46 111,300 +0.76(+1.56%)
Sep 09, 2005 48.45 48.80 48.20 48.70 103,900 +0.21(+0.43%)
Sep 08, 2005 49.50 49.50 47.70 48.49 89,300 -1.14(-2.30%)
Sep 07, 2005 50.60 50.60 49.33 49.63 101,400 -1.02(-2.01%)
Sep 06, 2005 48.25 50.74 48.25 50.65 198,800 +2.45(+5.08%)
Sep 02, 2005 48.70 49.34 48.00 48.20 64,000 -0.63(-1.29%)
Sep 01, 2005 49.00 49.46 48.15 48.83 80,300 -0.50(-1.01%)
Aug 31, 2005 47.45 49.33 47.27 49.33 118,300 +1.81(+3.81%)
Aug 30, 2005 46.50 47.73 46.41 47.52 129,000 +1.09(+2.35%)
Aug 29, 2005 46.26 46.46 45.70 46.43 117,400 +0.21(+0.45%)
Aug 26, 2005 47.00 47.05 46.09 46.22 129,100 -0.93(-1.97%)
Aug 25, 2005 47.70 48.01 46.90 47.15 106,800 -0.70(-1.46%)
Aug 24, 2005 47.97 49.25 47.14 47.85 126,200 -0.27(-0.56%)
Aug 23, 2005 48.28 48.60 47.51 48.12 110,200 -0.29(-0.60%)
Aug 22, 2005 47.35 48.88 47.00 48.41 237,900 +1.26(+2.67%)
Aug 19, 2005 46.75 47.25 46.40 47.15 53,700 +0.40(+0.86%)
Aug 18, 2005 47.50 47.51 46.17 46.75 131,400 -0.76(-1.60%)
Aug 17, 2005 48.00 48.44 47.25 47.51 132,700 -0.55(-1.14%)
Aug 16, 2005 48.95 48.96 47.84 48.06 72,600 -0.94(-1.92%)
Aug 15, 2005 48.70 49.50 48.10 49.00 87,000 +0.20(+0.41%)
Aug 12, 2005 48.50 49.22 48.13 48.80 113,900 -0.20(-0.41%)
Aug 11, 2005 48.80 49.45 48.38 49.00 100,300 -0.25(-0.51%)
Aug 10, 2005 49.25 50.00 48.54 49.25 148,600 +0.54(+1.11%)
Aug 09, 2005 48.75 49.55 48.11 48.71 198,900 +0.11(+0.23%)
Aug 08, 2005 48.75 49.80 48.42 48.60 134,300 -0.15(-0.31%)
Aug 05, 2005 49.20 49.25 47.88 48.75 240,900 -0.45(-0.91%)
Aug 04, 2005 50.00 50.04 49.13 49.20 109,800 -1.00(-1.99%)
Aug 03, 2005 50.10 50.75 49.95 50.20 136,000 +0.20(+0.40%)
Aug 02, 2005 50.28 51.39 49.84 50.00 169,300 -0.40(-0.79%)
Aug 01, 2005 49.35 51.51 49.35 50.40 235,900 +1.15(+2.34%)
Jul 29, 2005 48.68 49.80 48.35 49.25 245,400 +0.65(+1.34%)
Jul 28, 2005 45.30 49.50 45.30 48.60 411,600 +3.56(+7.90%)
Jul 27, 2005 46.00 46.00 44.22 45.04 169,900 -0.96(-2.09%)
Jul 26, 2005 45.64 46.70 45.45 46.00 143,100 +0.35(+0.77%)
Jul 25, 2005 45.65 46.20 45.29 45.65 83,900 -0.20(-0.44%)
Jul 22, 2005 45.60 45.90 44.84 45.85 136,300 +0.20(+0.44%)
Jul 21, 2005 46.00 46.20 45.60 45.65 220,000 -0.54(-1.17%)
Jul 20, 2005 44.90 46.20 44.90 46.19 164,600 +1.08(+2.39%)
Jul 19, 2005 44.28 45.39 44.28 45.11 104,600 +0.93(+2.11%)
Jul 18, 2005 44.10 44.44 43.85 44.18 96,100 -0.02(-0.05%)
Jul 15, 2005 44.05 44.25 43.80 44.20 209,500 +0.10(+0.23%)
Jul 14, 2005 45.20 45.55 43.68 44.10 146,800 -1.02(-2.26%)
Jul 13, 2005 45.20 45.48 44.02 45.12 145,300 -0.68(-1.48%)
Jul 12, 2005 45.85 46.19 45.15 45.80 148,800 -0.12(-0.26%)
Jul 11, 2005 45.55 46.20 44.70 45.92 207,100 +0.17(+0.37%)
Jul 08, 2005 44.10 45.75 44.06 45.75 197,300 +1.43(+3.23%)
Jul 07, 2005 43.50 44.49 43.30 44.32 179,300 +0.44(+1.00%)
Jul 06, 2005 44.50 44.60 43.80 43.88 105,900 -0.80(-1.79%)
Jul 05, 2005 43.93 44.99 43.67 44.68 139,500 +0.50(+1.13%)
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.