Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 6:30 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 46.73 46.79 46.44 46.65 200,300 -0.13(-0.28%)
Mar 30, 2005 46.48 47.15 46.45 46.78 235,000 +0.28(+0.60%)
Mar 29, 2005 47.00 48.33 46.23 46.50 240,900 -0.50(-1.06%)
Mar 28, 2005 46.68 47.57 46.28 47.00 177,100 +0.30(+0.64%)
Mar 24, 2005 46.23 47.50 46.23 46.70 157,500 +0.54(+1.17%)
Mar 23, 2005 46.81 47.10 46.16 46.16 150,400 -0.65(-1.39%)
Mar 22, 2005 46.75 47.94 46.75 46.81 163,000 -0.09(-0.19%)
Mar 21, 2005 47.30 47.30 46.50 46.90 132,000 -0.40(-0.85%)
Mar 18, 2005 47.50 47.95 47.30 47.30 245,600 +0.35(+0.75%)
Mar 17, 2005 46.60 47.30 46.41 46.95 141,800 +0.49(+1.05%)
Mar 16, 2005 46.55 46.85 46.20 46.46 139,400 -0.19(-0.41%)
Mar 15, 2005 46.47 47.90 46.47 46.65 222,900 +0.18(+0.39%)
Mar 14, 2005 45.75 46.68 45.75 46.47 231,700 +0.77(+1.68%)
Mar 11, 2005 45.80 45.94 45.46 45.70 123,300 -0.25(-0.54%)
Mar 10, 2005 46.32 46.50 45.51 45.95 209,700 -0.44(-0.95%)
Mar 09, 2005 46.83 47.09 46.25 46.39 241,900 -0.43(-0.92%)
Mar 08, 2005 47.25 48.45 46.82 46.82 423,700 +0.41(+0.88%)
Mar 07, 2005 45.40 46.80 45.30 46.41 300,400 +1.07(+2.36%)
Mar 04, 2005 44.30 45.58 44.25 45.34 241,000 +1.08(+2.44%)
Mar 03, 2005 43.55 44.46 43.25 44.26 191,000 +0.26(+0.59%)
Mar 02, 2005 43.00 44.57 42.75 44.00 189,300 +0.61(+1.41%)
Mar 01, 2005 42.75 43.40 42.70 43.39 261,600 +0.42(+0.98%)
Feb 28, 2005 42.25 43.00 42.20 42.97 249,500 +0.45(+1.06%)
Feb 25, 2005 41.95 42.56 41.95 42.52 167,200 +0.32(+0.76%)
Feb 24, 2005 41.25 42.70 41.21 42.20 208,300 +0.85(+2.06%)
Feb 23, 2005 41.15 41.99 40.60 41.35 109,600 +0.18(+0.44%)
Feb 22, 2005 41.13 41.88 40.65 41.17 185,100 -0.06(-0.15%)
Feb 18, 2005 42.08 42.08 41.05 41.23 163,000 -0.77(-1.83%)
Feb 17, 2005 42.00 42.67 41.99 42.00 201,600 -0.98(-2.28%)
Feb 16, 2005 42.97 43.05 42.80 42.98 140,400 +0.01(+0.02%)
Feb 15, 2005 42.83 43.20 42.67 42.97 175,300 +0.08(+0.19%)
Feb 14, 2005 42.42 43.08 42.36 42.89 102,000 -0.03(-0.07%)
Feb 11, 2005 41.50 43.61 41.50 42.92 211,800 +0.92(+2.19%)
Feb 10, 2005 41.90 42.53 41.40 42.00 154,400 +0.10(+0.24%)
Feb 09, 2005 42.00 42.55 41.74 41.90 202,700 -0.17(-0.40%)
Feb 08, 2005 39.90 42.40 39.80 42.07 308,300 +1.67(+4.13%)
Feb 07, 2005 40.40 40.95 39.79 40.40 176,000 -0.12(-0.30%)
Feb 04, 2005 38.95 41.95 38.63 40.52 291,200 +1.02(+2.58%)
Feb 03, 2005 37.50 39.69 37.27 39.50 438,200 +2.71(+7.37%)
Feb 02, 2005 36.60 36.80 36.25 36.79 127,900 +0.44(+1.21%)
Feb 01, 2005 35.75 36.77 35.75 36.35 166,200 +0.60(+1.68%)
Jan 31, 2005 34.64 36.00 34.64 35.75 271,900 +1.21(+3.50%)
Jan 28, 2005 34.60 34.79 33.25 34.54 332,100 -0.26(-0.75%)
Jan 27, 2005 35.44 35.75 34.70 34.80 171,800 -0.60(-1.69%)
Jan 26, 2005 35.90 35.90 35.37 35.40 128,800 -0.50(-1.39%)
Jan 25, 2005 35.52 35.98 35.52 35.90 137,000 +0.30(+0.84%)
Jan 24, 2005 35.86 36.01 35.51 35.60 88,600 -0.36(-1.00%)
Jan 21, 2005 35.98 36.15 35.84 35.96 88,900 -0.07(-0.19%)
Jan 20, 2005 36.10 36.20 35.83 36.03 183,700 -0.17(-0.47%)
Jan 19, 2005 36.40 36.66 36.03 36.20 173,500 -0.40(-1.09%)
Jan 18, 2005 36.43 36.72 36.21 36.60 242,800 +0.18(+0.49%)
Jan 14, 2005 36.40 36.69 36.30 36.42 165,300 +0.00(+0.00%)
Jan 13, 2005 36.75 36.80 36.18 36.42 175,900 -0.26(-0.71%)
Jan 12, 2005 36.60 36.80 36.20 36.68 101,000 +0.00(+0.00%)
Jan 11, 2005 36.60 37.03 36.30 36.68 217,200 +0.15(+0.41%)
Jan 10, 2005 36.50 37.07 36.45 36.53 173,300 +0.08(+0.22%)
Jan 07, 2005 36.45 36.81 36.25 36.45 212,000 +0.05(+0.14%)
Jan 06, 2005 36.26 36.82 36.25 36.40 159,200 +0.14(+0.39%)
Jan 05, 2005 37.19 37.19 36.25 36.26 263,600 -0.93(-2.50%)
Jan 04, 2005 37.47 37.97 37.00 37.19 281,900 -0.39(-1.04%)
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.