Jones Lang Lasalle Inc (NY: JLL )

255.22 USD +14.78 (+6.14%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 83.85 85.55 82.48 84.07 921,295 +2.41(+2.95%)
Nov 29, 2007 80.75 81.99 78.45 81.66 870,603 +0.73(+0.90%)
Nov 28, 2007 74.75 81.14 74.34 80.93 1,375,100 +7.28(+9.88%)
Nov 27, 2007 72.86 74.64 72.22 73.65 977,915 +0.98(+1.35%)
Nov 26, 2007 74.62 75.46 71.02 72.67 821,770 -2.13(-2.85%)
Nov 23, 2007 71.95 74.80 71.95 74.80 350,000 +3.14(+4.38%)
Nov 21, 2007 74.06 74.07 70.76 71.66 953,900 -3.60(-4.78%)
Nov 20, 2007 77.82 78.00 71.90 75.26 1,087,800 -2.34(-3.02%)
Nov 19, 2007 80.06 80.17 77.17 77.60 1,278,900 -3.21(-3.97%)
Nov 16, 2007 81.83 81.86 79.67 80.81 1,086,800 -0.59(-0.72%)
Nov 15, 2007 82.59 82.67 81.10 81.40 898,900 -1.46(-1.76%)
Nov 14, 2007 84.88 85.11 82.12 82.86 613,000 -1.14(-1.36%)
Nov 13, 2007 81.16 84.00 80.50 84.00 679,705 +3.23(+4.00%)
Nov 12, 2007 81.61 82.85 80.39 80.77 854,150 -1.85(-2.24%)
Nov 09, 2007 83.64 84.59 82.05 82.62 1,022,260 -2.15(-2.54%)
Nov 08, 2007 84.46 87.05 80.86 84.77 1,136,407 +0.25(+0.30%)
Nov 07, 2007 88.47 88.47 84.52 84.52 738,660 -3.85(-4.36%)
Nov 06, 2007 87.18 89.31 86.00 88.37 670,480 +1.26(+1.45%)
Nov 05, 2007 91.55 91.55 86.73 87.11 1,059,520 -4.23(-4.63%)
Nov 02, 2007 97.46 97.46 91.14 91.34 1,013,500 -5.50(-5.68%)
Nov 01, 2007 96.95 99.55 92.02 96.84 1,681,877 +1.51(+1.58%)
Oct 31, 2007 94.05 96.26 92.53 95.33 722,800 +1.25(+1.33%)
Oct 30, 2007 96.25 96.25 90.66 94.08 1,234,600 -2.96(-3.05%)
Oct 29, 2007 96.96 98.49 96.50 97.04 480,900 +0.09(+0.09%)
Oct 26, 2007 96.75 97.48 95.29 96.95 407,100 +1.62(+1.70%)
Oct 25, 2007 97.50 98.30 94.82 95.33 640,900 -1.46(-1.51%)
Oct 24, 2007 96.40 97.38 95.01 96.79 556,400 -0.21(-0.22%)
Oct 23, 2007 95.23 97.37 94.83 97.00 469,700 +3.15(+3.36%)
Oct 22, 2007 91.92 95.15 91.17 93.85 665,300 +0.68(+0.73%)
Oct 19, 2007 94.99 95.10 92.48 93.17 626,100 -2.67(-2.79%)
Oct 18, 2007 96.10 96.46 94.86 95.84 328,500 -1.10(-1.13%)
Oct 17, 2007 97.95 98.09 94.89 96.94 523,000 -0.20(-0.21%)
Oct 16, 2007 97.12 98.11 96.15 97.14 490,700 -0.60(-0.61%)
Oct 15, 2007 98.26 98.85 96.06 97.74 530,400 -0.16(-0.16%)
Oct 12, 2007 100.40 101.00 97.78 97.90 367,800 -2.29(-2.29%)
Oct 11, 2007 102.01 103.24 98.69 100.19 454,600 -1.76(-1.73%)
Oct 10, 2007 101.75 103.21 99.80 101.95 793,800 -3.43(-3.25%)
Oct 09, 2007 104.54 105.74 102.88 105.38 438,700 +0.14(+0.13%)
Oct 08, 2007 107.86 109.49 104.67 105.24 390,000 -3.21(-2.96%)
Oct 05, 2007 103.70 108.79 103.00 108.45 671,900 +6.12(+5.98%)
Oct 04, 2007 103.64 104.38 100.34 102.33 470,500 -0.73(-0.71%)
Oct 03, 2007 102.70 104.03 101.60 103.06 299,500 -0.50(-0.48%)
Oct 02, 2007 103.95 105.20 103.41 103.56 327,600 +0.21(+0.20%)
Oct 01, 2007 102.64 105.45 101.87 103.35 613,500 +0.59(+0.57%)
Sep 28, 2007 105.00 105.70 101.79 102.76 429,400 -1.91(-1.82%)
Sep 27, 2007 103.33 104.78 102.62 104.67 338,100 +1.60(+1.55%)
Sep 26, 2007 100.79 103.25 100.00 103.07 802,700 +2.08(+2.06%)
Sep 25, 2007 100.10 102.23 98.94 100.99 503,900 -0.63(-0.62%)
Sep 24, 2007 102.61 103.01 101.07 101.62 383,300 -0.99(-0.96%)
Sep 21, 2007 103.09 104.54 101.06 102.61 390,900 +0.74(+0.73%)
Sep 20, 2007 103.00 104.23 101.30 101.87 459,700 -1.42(-1.37%)
Sep 19, 2007 105.66 107.41 101.99 103.29 612,800 -0.72(-0.69%)
Sep 18, 2007 99.38 104.59 98.23 104.01 697,100 +5.15(+5.21%)
Sep 17, 2007 98.35 100.12 98.10 98.86 822,700 +0.08(+0.08%)
Sep 14, 2007 99.68 100.09 98.18 98.78 868,800 -1.41(-1.41%)
Sep 13, 2007 96.41 100.96 95.99 100.19 1,080,500 +4.27(+4.45%)
Sep 12, 2007 95.37 96.48 94.61 95.92 949,400 -0.12(-0.12%)
Sep 11, 2007 98.64 99.55 94.08 96.04 1,354,200 -1.98(-2.02%)
Sep 10, 2007 101.00 101.23 93.40 98.02 2,325,100 -4.23(-4.14%)
Sep 07, 2007 107.10 107.39 101.23 102.25 1,556,000 -5.71(-5.29%)
Sep 06, 2007 106.64 108.54 104.85 107.96 4,462,600 +1.32(+1.24%)
Sep 05, 2007 109.04 109.30 105.88 106.64 1,125,100 -4.36(-3.93%)
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.