Jones Lang Lasalle Inc (NY: JLL )

161.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 102.56 103.89 102.22 102.61 349,155 -0.11(-0.11%)
Apr 27, 2007 102.62 102.91 101.78 102.72 141,107 -0.53(-0.52%)
Apr 26, 2007 103.58 103.90 102.15 103.26 189,819 -0.42(-0.41%)
Apr 25, 2007 102.41 104.04 101.88 103.68 215,066 +1.51(+1.48%)
Apr 24, 2007 105.10 105.11 99.80 102.17 699,044 -3.29(-3.12%)
Apr 23, 2007 104.97 106.80 104.84 105.46 199,248 +0.50(+0.47%)
Apr 20, 2007 102.97 104.97 102.78 104.97 210,038 +2.19(+2.13%)
Apr 19, 2007 103.10 103.71 101.96 102.78 145,507 -1.16(-1.11%)
Apr 18, 2007 102.09 105.96 101.99 103.94 247,541 +1.84(+1.81%)
Apr 17, 2007 100.40 102.39 100.17 102.09 252,883 +1.69(+1.68%)
Apr 16, 2007 99.75 100.47 99.38 100.40 170,020 +0.89(+0.89%)
Apr 13, 2007 100.30 100.70 98.94 99.52 199,352 -0.79(-0.79%)
Apr 12, 2007 98.26 100.46 97.61 100.31 169,497 +2.21(+2.26%)
Apr 11, 2007 99.11 99.36 97.95 98.09 172,849 -1.26(-1.27%)
Apr 10, 2007 99.57 100.57 99.09 99.35 163,211 -0.46(-0.46%)
Apr 09, 2007 99.30 99.98 98.28 99.81 201,866 +0.47(+0.47%)
Apr 05, 2007 98.46 100.21 98.46 99.34 93,338 -0.07(-0.07%)
Apr 04, 2007 100.16 101.11 98.95 99.41 190,762 -0.57(-0.57%)
Apr 03, 2007 99.61 101.39 99.53 99.98 176,620 +0.82(+0.83%)
Apr 02, 2007 99.54 100.23 98.83 99.16 139,326 -0.38(-0.38%)
Mar 30, 2007 98.76 100.30 98.45 99.54 324,328 +1.02(+1.04%)
Mar 29, 2007 97.61 98.88 96.87 98.52 303,481 +1.49(+1.53%)
Mar 28, 2007 99.28 99.28 97.01 97.03 210,038 -2.39(-2.40%)
Mar 27, 2007 99.28 100.14 98.91 99.42 287,663 -0.27(-0.27%)
Mar 26, 2007 99.85 100.20 98.57 99.69 261,159 -0.24(-0.24%)
Mar 23, 2007 97.68 100.39 97.40 99.93 346,012 +2.10(+2.15%)
Mar 22, 2007 97.82 98.67 97.03 97.83 241,674 +0.11(+0.12%)
Mar 21, 2007 95.49 98.79 94.81 97.71 525,776 +2.41(+2.52%)
Mar 20, 2007 96.17 96.27 94.98 95.31 270,692 -1.25(-1.30%)
Mar 19, 2007 95.77 97.43 95.18 96.56 184,686 +1.30(+1.36%)
Mar 16, 2007 94.95 95.97 94.42 95.26 324,223 +0.31(+0.32%)
Mar 15, 2007 95.37 96.41 94.72 94.95 358,478 -0.66(-0.69%)
Mar 14, 2007 95.55 96.00 93.23 95.61 493,510 +0.15(+0.16%)
Mar 13, 2007 98.34 98.35 94.96 95.46 409,076 -2.88(-2.93%)
Mar 12, 2007 97.91 99.55 97.32 98.34 224,808 -1.21(-1.22%)
Mar 09, 2007 99.71 100.30 98.27 99.55 269,435 -0.05(-0.05%)
Mar 08, 2007 99.03 100.82 98.61 99.60 245,760 +0.38(+0.38%)
Mar 07, 2007 99.28 100.99 99.04 99.22 277,606 -0.27(-0.27%)
Mar 06, 2007 97.13 99.62 97.13 99.49 453,807 +3.95(+4.14%)
Mar 05, 2007 98.63 98.64 95.54 95.54 387,601 -4.05(-4.06%)
Mar 02, 2007 100.61 100.71 99.30 99.58 318,566 -1.22(-1.21%)
Mar 01, 2007 101.04 101.56 98.64 100.81 334,974 -0.24(-0.24%)
Feb 28, 2007 99.75 101.19 98.32 101.04 319,404 +1.27(+1.27%)
Feb 27, 2007 98.80 100.94 96.76 99.77 737,175 -1.69(-1.67%)
Feb 26, 2007 104.67 104.67 101.19 101.46 375,773 -2.90(-2.78%)
Feb 23, 2007 103.43 104.81 103.43 104.36 309,243 +1.17(+1.14%)
Feb 22, 2007 103.67 103.80 102.05 103.19 265,454 +0.11(+0.11%)
Feb 21, 2007 103.24 103.72 102.10 103.08 176,620 -0.09(-0.09%)
Feb 20, 2007 102.22 103.95 101.83 103.17 355,964 +1.66(+1.64%)
Feb 16, 2007 101.42 101.61 100.59 101.51 165,411 -0.15(-0.15%)
Feb 15, 2007 100.85 102.01 100.26 101.66 233,503 +0.81(+0.81%)
Feb 14, 2007 98.27 100.85 97.06 100.85 711,816 +2.58(+2.62%)
Feb 13, 2007 97.80 103.13 96.56 98.27 510,372 +0.48(+0.49%)
Feb 12, 2007 98.67 98.69 96.82 97.80 429,623 -1.54(-1.55%)
Feb 09, 2007 101.09 101.81 98.99 99.33 394,305 -2.17(-2.13%)
Feb 08, 2007 102.57 102.81 100.66 101.50 361,831 -0.88(-0.86%)
Feb 07, 2007 103.11 103.13 101.74 102.38 367,173 -0.35(-0.34%)
Feb 06, 2007 102.43 105.02 102.43 102.73 509,538 +0.69(+0.67%)
Feb 05, 2007 101.76 102.96 101.02 102.05 513,519 +0.21(+0.21%)
Feb 02, 2007 102.62 104.38 101.51 101.84 380,896 -0.33(-0.33%)
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.