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 29, 2006 86.67 86.88 85.18 85.48 181,200 -0.99(-1.14%)
Sep 28, 2006 87.46 87.50 85.80 86.47 75,100 -0.99(-1.13%)
Sep 27, 2006 86.80 87.99 86.60 87.46 168,200 +0.69(+0.80%)
Sep 26, 2006 86.50 87.49 85.75 86.77 235,700 +0.57(+0.66%)
Sep 25, 2006 84.60 87.20 83.61 86.20 274,500 +1.75(+2.07%)
Sep 22, 2006 85.01 85.09 83.70 84.45 213,400 -0.55(-0.65%)
Sep 21, 2006 86.90 86.99 84.70 85.00 373,500 -1.65(-1.90%)
Sep 20, 2006 87.00 87.92 86.33 86.65 202,400 +0.25(+0.29%)
Sep 19, 2006 86.90 87.06 84.67 86.40 479,000 -1.05(-1.20%)
Sep 18, 2006 89.75 89.90 87.04 87.45 502,400 -1.09(-1.23%)
Sep 15, 2006 87.95 88.72 87.59 88.54 370,500 +0.83(+0.95%)
Sep 14, 2006 87.93 88.23 86.80 87.71 201,700 -0.21(-0.24%)
Sep 13, 2006 87.50 88.70 87.32 87.92 341,200 -0.36(-0.41%)
Sep 12, 2006 84.28 88.75 84.28 88.28 490,800 +4.23(+5.03%)
Sep 11, 2006 82.90 84.41 82.70 84.05 437,500 +1.15(+1.39%)
Sep 08, 2006 82.49 83.80 81.00 82.90 281,900 +0.90(+1.10%)
Sep 07, 2006 82.50 84.00 80.69 82.00 366,900 -0.30(-0.36%)
Sep 06, 2006 83.27 83.33 82.13 82.30 275,800 -0.79(-0.95%)
Sep 05, 2006 83.82 83.82 81.56 83.09 391,800 -0.86(-1.02%)
Sep 01, 2006 83.50 84.24 82.68 83.95 151,300 +0.69(+0.83%)
Aug 31, 2006 82.50 83.66 82.26 83.26 243,100 +0.84(+1.02%)
Aug 30, 2006 80.67 82.66 80.65 82.42 356,600 +1.75(+2.17%)
Aug 29, 2006 79.93 80.76 79.36 80.67 574,300 +1.13(+1.42%)
Aug 28, 2006 77.20 79.85 77.20 79.54 269,100 +1.77(+2.28%)
Aug 25, 2006 77.95 78.58 77.02 77.77 157,300 +0.07(+0.09%)
Aug 24, 2006 78.00 78.41 76.48 77.70 345,300 -0.17(-0.22%)
Aug 23, 2006 79.70 80.39 77.49 77.87 322,100 -1.99(-2.49%)
Aug 22, 2006 77.43 80.00 77.20 79.86 559,500 +2.43(+3.14%)
Aug 21, 2006 79.90 79.90 77.26 77.43 478,900 -2.70(-3.37%)
Aug 18, 2006 80.85 81.01 79.00 80.13 234,300 -0.92(-1.14%)
Aug 17, 2006 79.70 81.67 79.70 81.05 807,700 +1.35(+1.69%)
Aug 16, 2006 78.40 79.95 78.12 79.70 590,200 +1.30(+1.66%)
Aug 15, 2006 77.40 78.63 76.25 78.40 451,000 +2.43(+3.20%)
Aug 14, 2006 76.50 77.08 75.48 75.97 567,200 +0.05(+0.07%)
Aug 11, 2006 77.00 77.00 74.89 75.92 433,400 -1.03(-1.34%)
Aug 10, 2006 78.50 78.50 74.80 76.95 725,100 -1.69(-2.15%)
Aug 09, 2006 80.80 81.65 78.54 78.64 492,000 -1.28(-1.60%)
Aug 08, 2006 80.28 82.00 79.59 79.92 863,400 +0.92(+1.16%)
Aug 07, 2006 80.00 80.02 77.02 79.00 737,400 -0.83(-1.04%)
Aug 04, 2006 83.50 83.90 78.81 79.83 730,400 -1.74(-2.13%)
Aug 03, 2006 78.50 81.80 77.71 81.57 490,300 +2.23(+2.81%)
Aug 02, 2006 80.11 80.86 79.00 79.34 375,800 -0.52(-0.65%)
Aug 01, 2006 81.70 82.38 78.40 79.86 781,400 -1.84(-2.25%)
Jul 31, 2006 86.75 86.82 80.47 81.70 963,800 -4.92(-5.68%)
Jul 28, 2006 86.63 88.50 86.17 86.62 663,900 +0.35(+0.41%)
Jul 27, 2006 87.25 87.96 85.71 86.27 466,300 -1.63(-1.85%)
Jul 26, 2006 84.99 88.01 80.25 87.90 993,600 +3.62(+4.30%)
Jul 25, 2006 82.80 84.89 82.58 84.28 509,700 +1.49(+1.80%)
Jul 24, 2006 78.04 83.59 79.69 82.79 575,800 +4.76(+6.10%)
Jul 21, 2006 81.14 80.70 77.90 78.03 356,800 -3.10(-3.82%)
Jul 20, 2006 84.50 84.75 81.02 81.13 227,100 -3.37(-3.99%)
Jul 19, 2006 80.10 84.70 80.10 84.50 305,600 +4.48(+5.60%)
Jul 18, 2006 81.88 82.01 78.88 80.02 418,900 -0.43(-0.53%)
Jul 17, 2006 80.00 81.46 79.47 80.45 277,900 +0.27(+0.34%)
Jul 14, 2006 79.77 81.30 79.66 80.18 349,900 +0.31(+0.39%)
Jul 13, 2006 82.08 82.21 78.14 79.87 593,100 -3.37(-4.05%)
Jul 12, 2006 83.89 84.10 82.72 83.24 217,000 -0.76(-0.90%)
Jul 11, 2006 84.70 84.70 82.23 84.00 491,300 -0.85(-1.00%)
Jul 10, 2006 84.70 85.70 83.88 84.85 319,200 +0.74(+0.88%)
Jul 07, 2006 85.90 85.90 83.70 84.11 341,200 -2.09(-2.42%)
Jul 06, 2006 86.31 87.35 85.40 86.20 511,900 -0.05(-0.06%)
Jul 05, 2006 85.00 86.49 83.50 86.25 550,900 +1.06(+1.24%)
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.