Jones Lang Lasalle Inc (NY: JLL )

240.45 USD -1.14 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 86.75 86.82 80.47 81.70 963,800 -4.92(-5.68%)
Jul 28, 2006 86.63 88.50 86.17 86.62 663,900 +0.35(+0.41%)
Jul 27, 2006 87.25 87.96 85.71 86.27 466,300 -1.63(-1.85%)
Jul 26, 2006 84.99 88.01 80.25 87.90 993,600 +3.62(+4.30%)
Jul 25, 2006 82.80 84.89 82.58 84.28 509,700 +1.49(+1.80%)
Jul 24, 2006 78.04 83.59 79.69 82.79 575,800 +4.76(+6.10%)
Jul 21, 2006 81.14 80.70 77.90 78.03 356,800 -3.10(-3.82%)
Jul 20, 2006 84.50 84.75 81.02 81.13 227,100 -3.37(-3.99%)
Jul 19, 2006 80.10 84.70 80.10 84.50 305,600 +4.48(+5.60%)
Jul 18, 2006 81.88 82.01 78.88 80.02 418,900 -0.43(-0.53%)
Jul 17, 2006 80.00 81.46 79.47 80.45 277,900 +0.27(+0.34%)
Jul 14, 2006 79.77 81.30 79.66 80.18 349,900 +0.31(+0.39%)
Jul 13, 2006 82.08 82.21 78.14 79.87 593,100 -3.37(-4.05%)
Jul 12, 2006 83.89 84.10 82.72 83.24 217,000 -0.76(-0.90%)
Jul 11, 2006 84.70 84.70 82.23 84.00 491,300 -0.85(-1.00%)
Jul 10, 2006 84.70 85.70 83.88 84.85 319,200 +0.74(+0.88%)
Jul 07, 2006 85.90 85.90 83.70 84.11 341,200 -2.09(-2.42%)
Jul 06, 2006 86.31 87.35 85.40 86.20 511,900 -0.05(-0.06%)
Jul 05, 2006 85.00 86.49 83.50 86.25 550,900 +1.06(+1.24%)
Jul 03, 2006 86.80 86.80 84.56 85.19 411,200 -2.36(-2.70%)
Jun 30, 2006 84.11 87.55 82.40 87.55 2,157,600 +3.55(+4.23%)
Jun 29, 2006 80.40 84.20 79.50 84.00 455,100 +5.57(+7.10%)
Jun 28, 2006 78.90 79.31 76.70 78.43 329,800 -0.25(-0.32%)
Jun 27, 2006 81.00 81.75 78.20 78.68 389,300 -2.20(-2.72%)
Jun 26, 2006 78.60 80.88 78.60 80.88 387,200 +2.53(+3.23%)
Jun 23, 2006 77.00 78.91 76.48 78.35 373,700 +1.26(+1.63%)
Jun 22, 2006 77.44 77.50 76.11 77.09 446,500 -0.55(-0.71%)
Jun 21, 2006 75.15 78.17 75.15 77.64 363,800 +2.34(+3.11%)
Jun 20, 2006 75.00 76.14 74.10 75.30 485,300 +0.49(+0.65%)
Jun 19, 2006 77.28 77.28 74.57 74.81 386,000 -2.47(-3.20%)
Jun 16, 2006 78.10 78.56 76.81 77.28 801,800 -0.72(-0.92%)
Jun 15, 2006 74.70 78.56 74.69 78.00 316,300 +5.07(+6.95%)
Jun 14, 2006 70.65 73.17 70.55 72.93 369,200 +1.88(+2.65%)
Jun 13, 2006 73.20 74.40 70.80 71.05 274,000 -2.15(-2.94%)
Jun 12, 2006 76.36 76.36 73.03 73.20 310,100 -3.41(-4.45%)
Jun 09, 2006 77.95 79.77 76.25 76.61 249,800 -1.09(-1.40%)
Jun 08, 2006 76.10 77.85 73.47 77.70 461,900 +0.85(+1.11%)
Jun 07, 2006 76.55 78.88 76.26 76.85 317,800 +0.05(+0.07%)
Jun 06, 2006 80.16 80.16 75.63 76.80 532,300 -3.36(-4.19%)
Jun 05, 2006 83.05 83.80 79.83 80.16 265,900 -2.89(-3.48%)
Jun 02, 2006 84.90 85.13 82.20 83.05 384,800 -0.55(-0.66%)
Jun 01, 2006 79.51 83.63 79.03 83.60 346,300 +4.09(+5.14%)
May 31, 2006 81.00 81.15 78.20 79.51 564,600 -0.87(-1.08%)
May 30, 2006 86.00 86.00 80.31 80.38 364,600 -3.62(-4.31%)
May 26, 2006 85.80 85.99 83.54 84.00 207,500 -1.18(-1.39%)
May 25, 2006 83.00 85.49 83.00 85.18 291,400 +3.88(+4.77%)
May 24, 2006 86.00 86.09 79.51 81.30 556,200 -4.70(-5.47%)
May 23, 2006 81.70 86.75 81.70 86.00 669,700 +5.00(+6.17%)
May 22, 2006 83.79 83.79 80.26 81.00 352,600 -2.99(-3.56%)
May 19, 2006 83.80 84.54 81.60 83.99 567,800 +0.20(+0.24%)
May 18, 2006 84.16 85.35 83.79 83.79 391,400 -0.37(-0.44%)
May 17, 2006 86.37 86.45 82.48 84.16 361,700 -2.20(-2.55%)
May 16, 2006 85.56 86.67 84.40 86.36 459,700 +0.81(+0.95%)
May 15, 2006 86.00 86.15 85.32 85.55 601,900 -0.45(-0.52%)
May 12, 2006 85.94 86.64 84.20 86.00 431,500 -0.19(-0.22%)
May 11, 2006 88.65 89.20 85.98 86.19 237,100 -2.76(-3.10%)
May 10, 2006 88.85 89.25 87.10 88.95 214,600 +0.05(+0.06%)
May 09, 2006 89.00 89.49 88.56 88.90 189,000 +0.03(+0.03%)
May 08, 2006 91.00 91.09 88.50 88.87 289,700 -1.83(-2.02%)
May 05, 2006 89.10 91.91 89.04 90.70 606,000 +1.85(+2.08%)
May 04, 2006 89.50 91.15 87.72 88.85 451,700 +0.35(+0.40%)
May 03, 2006 87.25 89.80 86.95 88.50 465,800 +3.45(+4.06%)
May 02, 2006 85.07 85.80 84.80 85.05 430,000 -0.22(-0.26%)
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.