Jones Lang Lasalle Inc (NY: JLL )

176.82 +1.36 (+0.78%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 80.85 85.51 80.11 85.12 600,520 +2.84(+3.45%)
Jul 28, 2011 87.53 87.53 81.95 82.28 715,784 -5.39(-6.15%)
Jul 27, 2011 92.41 92.41 84.91 87.67 937,325 -4.92(-5.31%)
Jul 26, 2011 92.05 92.77 90.71 92.59 204,360 -0.02(-0.02%)
Jul 25, 2011 92.58 93.94 92.48 92.61 189,955 -1.32(-1.41%)
Jul 22, 2011 93.85 94.50 93.80 93.93 133,188 +0.74(+0.79%)
Jul 21, 2011 92.61 93.70 92.32 93.19 139,487 +1.05(+1.14%)
Jul 20, 2011 92.10 92.31 91.48 92.14 181,744 +0.00(+0.00%)
Jul 19, 2011 90.86 92.42 90.67 92.14 232,064 +1.96(+2.17%)
Jul 18, 2011 90.70 91.00 88.76 90.18 201,414 -1.06(-1.16%)
Jul 15, 2011 90.26 91.25 89.53 91.24 238,601 +1.62(+1.81%)
Jul 14, 2011 93.08 93.95 89.44 89.62 335,724 -3.45(-3.71%)
Jul 13, 2011 93.31 94.47 92.73 93.07 200,121 +0.57(+0.62%)
Jul 12, 2011 91.91 93.73 91.84 92.50 149,599 -0.01(-0.01%)
Jul 11, 2011 95.33 96.05 92.33 92.51 306,935 -4.85(-4.98%)
Jul 08, 2011 97.47 97.77 96.36 97.36 199,870 -1.90(-1.91%)
Jul 07, 2011 98.52 99.89 98.33 99.26 263,988 +1.60(+1.64%)
Jul 06, 2011 95.76 98.00 95.39 97.66 263,339 +1.75(+1.82%)
Jul 05, 2011 95.26 96.66 94.95 95.91 173,507 +0.81(+0.85%)
Jul 01, 2011 94.73 95.28 93.93 95.10 376,267 +0.80(+0.85%)
Jun 30, 2011 95.52 96.31 94.29 94.30 232,995 -1.35(-1.41%)
Jun 29, 2011 93.66 95.83 92.85 95.65 197,948 +2.56(+2.75%)
Jun 28, 2011 92.96 93.63 92.30 93.09 230,372 +0.63(+0.68%)
Jun 27, 2011 90.55 92.91 90.12 92.46 187,703 +1.59(+1.75%)
Jun 24, 2011 92.74 93.20 90.30 90.87 229,129 -1.63(-1.76%)
Jun 23, 2011 91.52 92.63 90.03 92.50 311,992 -0.43(-0.46%)
Jun 22, 2011 93.08 94.79 92.70 92.93 463,712 -0.64(-0.68%)
Jun 21, 2011 92.13 93.77 92.13 93.57 280,447 +1.99(+2.17%)
Jun 20, 2011 91.66 92.06 91.31 91.58 243,058 +1.58(+1.76%)
Jun 17, 2011 89.08 90.12 88.68 90.00 290,277 +1.75(+1.98%)
Jun 16, 2011 88.72 89.65 87.30 88.25 235,381 -0.26(-0.29%)
Jun 15, 2011 90.63 91.44 88.20 88.51 284,116 -3.03(-3.31%)
Jun 14, 2011 90.00 91.82 89.83 91.54 292,554 +2.55(+2.87%)
Jun 13, 2011 90.03 90.18 88.11 88.99 361,425 -0.65(-0.73%)
Jun 10, 2011 91.50 92.08 89.61 89.64 327,131 -2.49(-2.70%)
Jun 09, 2011 92.16 92.57 90.74 92.13 426,300 +0.38(+0.41%)
Jun 08, 2011 94.26 94.26 91.63 91.75 337,449 -3.11(-3.28%)
Jun 07, 2011 93.05 95.94 93.05 94.86 294,806 +1.88(+2.02%)
Jun 06, 2011 93.31 94.41 92.95 92.98 346,689 -0.66(-0.70%)
Jun 03, 2011 93.21 94.52 92.17 93.64 215,894 +1.65(+1.79%)
May 24, 2011 93.55 93.77 91.12 91.99 302,026 -1.20(-1.29%)
May 23, 2011 95.08 95.31 93.05 93.19 225,712 -3.69(-3.81%)
May 20, 2011 96.12 97.89 96.12 96.88 329,639 +0.29(+0.30%)
May 19, 2011 96.51 96.93 95.38 96.59 125,750 +0.44(+0.46%)
May 18, 2011 94.00 96.20 93.77 96.15 238,555 +2.24(+2.39%)
May 17, 2011 93.70 94.39 93.11 93.91 234,335 -0.40(-0.42%)
May 16, 2011 93.74 95.04 92.90 94.31 307,635 -0.19(-0.20%)
May 13, 2011 95.80 96.42 94.18 94.50 274,531 -1.60(-1.66%)
May 12, 2011 96.02 97.00 94.59 96.10 326,427 -0.50(-0.52%)
May 11, 2011 99.60 99.60 96.05 96.60 470,263 -2.95(-2.96%)
May 10, 2011 99.94 101.36 99.44 99.55 869,303 -0.25(-0.25%)
May 09, 2011 98.50 100.31 97.65 99.80 228,173 +1.11(+1.12%)
May 06, 2011 101.40 101.63 98.40 98.69 253,068 -0.94(-0.94%)
May 05, 2011 97.44 101.25 96.88 99.63 395,332 +0.91(+0.92%)
May 04, 2011 98.59 99.07 96.34 98.72 499,562 -0.07(-0.07%)
May 03, 2011 100.77 101.95 97.40 98.79 554,393 -2.53(-2.50%)
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.