Jones Lang Lasalle Inc (NY: JLL )

242.87 USD +5.39 (+2.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 100.81 102.91 100.55 102.38 434,375 +1.57(+1.56%)
Apr 28, 2011 101.41 102.25 99.98 100.81 768,515 -0.84(-0.83%)
Apr 27, 2011 103.86 103.86 96.63 101.65 1,300,945 -5.35(-5.00%)
Apr 26, 2011 106.52 107.77 106.29 107.00 316,655 +0.66(+0.62%)
Apr 25, 2011 107.04 107.08 105.51 106.34 190,207 -1.38(-1.28%)
Apr 21, 2011 106.23 107.84 105.17 107.72 224,128 +2.28(+2.16%)
Apr 20, 2011 104.30 105.45 103.07 105.44 193,257 +3.10(+3.03%)
Apr 19, 2011 104.26 104.69 101.76 102.34 327,532 -1.57(-1.51%)
Apr 18, 2011 104.95 105.26 103.20 103.91 241,684 -2.63(-2.47%)
Apr 15, 2011 105.90 107.39 105.85 106.54 228,063 +0.66(+0.62%)
Apr 14, 2011 104.42 106.04 104.26 105.88 300,236 +0.52(+0.49%)
Apr 13, 2011 105.00 105.76 104.19 105.36 308,749 +1.11(+1.06%)
Apr 12, 2011 103.46 104.80 103.31 104.25 339,471 +1.49(+1.45%)
Apr 11, 2011 103.13 103.88 102.23 102.76 119,355 -0.40(-0.39%)
Apr 08, 2011 104.25 104.95 102.53 103.16 141,647 -0.26(-0.25%)
Apr 07, 2011 104.33 104.94 102.99 103.42 218,590 -1.16(-1.11%)
Apr 06, 2011 105.19 105.40 103.50 104.58 114,696 -0.12(-0.11%)
Apr 05, 2011 103.61 105.12 103.61 104.70 181,043 +0.55(+0.53%)
Apr 04, 2011 103.77 104.63 103.39 104.15 182,850 +0.31(+0.30%)
Apr 01, 2011 100.71 104.99 100.56 103.84 496,274 +4.10(+4.11%)
Mar 31, 2011 98.84 99.80 98.53 99.74 291,007 +0.85(+0.86%)
Mar 30, 2011 100.54 100.80 98.82 98.89 335,035 -1.11(-1.11%)
Mar 29, 2011 100.60 101.34 99.11 100.00 255,815 -0.91(-0.90%)
Mar 28, 2011 101.50 101.61 100.85 100.91 272,509 -0.51(-0.50%)
Mar 25, 2011 100.93 102.88 100.53 101.42 249,434 +0.78(+0.78%)
Mar 24, 2011 98.90 101.11 97.69 100.64 203,356 +2.15(+2.18%)
Mar 23, 2011 98.54 98.76 96.94 98.49 152,687 -0.43(-0.43%)
Mar 22, 2011 100.25 100.56 98.51 98.92 145,239 -1.45(-1.44%)
Mar 21, 2011 100.09 100.46 99.50 100.37 210,671 +2.02(+2.05%)
Mar 18, 2011 97.88 98.94 97.45 98.35 336,106 +1.55(+1.60%)
Mar 17, 2011 97.45 97.46 95.99 96.80 178,210 +0.99(+1.03%)
Mar 16, 2011 96.05 96.99 94.98 95.81 491,486 -0.60(-0.62%)
Mar 15, 2011 95.59 97.25 95.40 96.41 296,337 -2.13(-2.16%)
Mar 14, 2011 99.10 100.06 97.64 98.54 290,465 -1.42(-1.42%)
Mar 11, 2011 95.11 100.59 94.71 99.96 551,501 +4.05(+4.22%)
Mar 10, 2011 97.97 98.03 94.97 95.91 208,327 -3.04(-3.07%)
Mar 09, 2011 96.70 99.22 96.20 98.95 246,278 +2.25(+2.33%)
Mar 08, 2011 95.38 97.77 95.37 96.70 167,054 +1.30(+1.36%)
Mar 07, 2011 97.18 97.93 94.19 95.40 168,237 -1.64(-1.69%)
Mar 04, 2011 98.81 98.99 96.05 97.04 147,788 -1.81(-1.83%)
Mar 03, 2011 98.33 99.50 97.40 98.85 335,909 +1.67(+1.72%)
Mar 02, 2011 96.09 98.26 96.08 97.18 211,335 +1.06(+1.10%)
Mar 01, 2011 98.75 98.81 95.18 96.12 234,183 -2.30(-2.34%)
Feb 28, 2011 97.96 99.46 97.53 98.42 217,390 +0.92(+0.94%)
Feb 25, 2011 95.20 97.78 95.04 97.50 209,402 +2.90(+3.07%)
Feb 24, 2011 95.31 96.23 93.40 94.60 253,780 -1.15(-1.20%)
Feb 23, 2011 97.19 98.45 94.51 95.75 281,223 -1.61(-1.65%)
Feb 22, 2011 100.16 100.36 97.16 97.36 288,918 -3.83(-3.78%)
Feb 18, 2011 102.26 102.49 100.63 101.19 234,182 -1.04(-1.02%)
Feb 17, 2011 102.29 102.89 101.77 102.23 229,878 -0.34(-0.33%)
Feb 16, 2011 102.10 103.00 101.65 102.57 265,021 +0.77(+0.76%)
Feb 15, 2011 100.31 102.53 100.31 101.80 493,415 +0.77(+0.76%)
Feb 14, 2011 100.60 101.58 100.24 101.03 417,158 +0.28(+0.28%)
Feb 11, 2011 100.55 101.82 100.06 100.75 389,152 +0.80(+0.80%)
Feb 10, 2011 98.36 100.54 98.20 99.95 293,068 +0.96(+0.97%)
Feb 09, 2011 98.11 99.14 97.90 98.99 420,632 +0.41(+0.42%)
Feb 08, 2011 97.52 98.75 97.41 98.58 335,763 +0.99(+1.01%)
Feb 07, 2011 96.99 98.14 95.12 97.59 468,629 +0.39(+0.40%)
Feb 04, 2011 97.90 98.29 96.43 97.20 397,035 -0.65(-0.66%)
Feb 03, 2011 97.62 98.13 97.14 97.85 444,101 +0.45(+0.46%)
Feb 02, 2011 93.74 99.77 93.74 97.40 1,064,823 +4.69(+5.06%)
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.