Jones Lang Lasalle Inc (NY: JLL )

186.23 +3.80 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 91.25 94.97 91.09 92.00 936,500 +1.56(+1.72%)
Oct 30, 2006 91.65 91.66 89.96 90.44 378,000 -1.66(-1.80%)
Oct 27, 2006 91.00 93.08 90.61 92.10 446,500 +0.38(+0.41%)
Oct 26, 2006 86.95 92.53 86.40 91.72 479,200 +4.82(+5.55%)
Oct 25, 2006 86.83 88.02 86.60 86.90 180,100 +0.17(+0.20%)
Oct 24, 2006 86.82 87.15 86.25 86.73 408,500 +0.03(+0.03%)
Oct 23, 2006 87.00 88.40 86.00 86.70 519,900 -0.56(-0.64%)
Oct 20, 2006 88.50 88.55 86.82 87.26 365,300 -1.21(-1.37%)
Oct 19, 2006 88.90 89.11 87.68 88.47 368,700 -1.28(-1.43%)
Oct 18, 2006 90.70 91.35 88.61 89.75 178,900 -0.40(-0.44%)
Oct 17, 2006 91.00 91.47 90.10 90.15 157,700 -1.10(-1.21%)
Oct 16, 2006 90.20 91.79 89.76 91.25 269,300 +1.05(+1.16%)
Oct 13, 2006 88.95 91.26 88.95 90.20 349,000 +0.56(+0.62%)
Oct 12, 2006 87.02 90.00 87.02 89.64 314,500 +2.86(+3.30%)
Oct 11, 2006 86.61 87.60 86.00 86.78 183,400 +0.17(+0.20%)
Oct 10, 2006 88.00 88.00 86.11 86.61 239,600 -1.19(-1.36%)
Oct 09, 2006 87.45 87.99 86.71 87.80 175,500 +0.35(+0.40%)
Oct 06, 2006 87.50 88.00 87.18 87.45 134,800 -0.83(-0.94%)
Oct 05, 2006 85.75 88.78 85.65 88.28 275,100 +2.48(+2.89%)
Oct 04, 2006 84.00 85.86 83.59 85.80 125,100 +1.80(+2.14%)
Oct 03, 2006 84.00 84.69 83.36 84.00 281,500 -0.18(-0.21%)
Oct 02, 2006 85.45 85.57 83.75 84.18 132,800 -1.30(-1.52%)
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%)
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.