Jones Lang Lasalle Inc (NY: JLL )

186.59 -2.19 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 60.42 61.79 59.42 60.19 547,359 +0.28(+0.47%)
Jun 27, 2008 61.66 61.82 59.37 59.91 892,274 -1.75(-2.84%)
Jun 26, 2008 62.42 62.78 61.21 61.66 589,259 -1.34(-2.13%)
Jun 25, 2008 63.01 64.37 62.51 63.00 435,558 +0.12(+0.19%)
Jun 24, 2008 61.74 64.33 61.04 62.88 578,664 +0.98(+1.58%)
Jun 23, 2008 62.91 64.00 61.90 61.90 402,478 -0.27(-0.43%)
Jun 20, 2008 63.58 63.58 61.70 62.17 530,442 -1.84(-2.87%)
Jun 19, 2008 63.65 64.20 62.21 64.01 571,102 -0.07(-0.11%)
Jun 18, 2008 65.92 66.36 63.00 64.08 533,820 -2.13(-3.22%)
Jun 17, 2008 67.43 68.86 66.04 66.21 434,744 -0.87(-1.30%)
Jun 16, 2008 65.95 67.38 65.58 67.08 404,969 +1.14(+1.73%)
Jun 13, 2008 65.61 66.69 64.70 65.94 579,081 +0.77(+1.18%)
Jun 12, 2008 65.98 66.88 65.03 65.17 578,839 +0.06(+0.09%)
Jun 11, 2008 66.22 66.79 65.10 65.11 492,716 -1.28(-1.93%)
Jun 10, 2008 66.54 67.62 65.01 66.39 559,417 -0.94(-1.40%)
Jun 09, 2008 68.88 69.05 66.56 67.33 433,477 -0.79(-1.16%)
Jun 06, 2008 69.56 70.10 67.83 68.12 521,060 -2.64(-3.73%)
Jun 05, 2008 69.13 70.76 68.45 70.76 334,267 +1.92(+2.79%)
Jun 04, 2008 68.90 69.43 67.76 68.84 317,231 -0.06(-0.09%)
Jun 03, 2008 69.72 69.72 68.10 68.90 593,358 -0.36(-0.52%)
Jun 02, 2008 70.15 70.25 67.78 69.26 483,917 -1.28(-1.81%)
May 30, 2008 68.90 70.70 68.27 70.54 654,629 +1.65(+2.40%)
May 29, 2008 68.75 69.66 67.81 68.89 484,184 -0.05(-0.07%)
May 28, 2008 69.45 69.57 68.02 68.94 574,615 -0.05(-0.07%)
May 27, 2008 66.45 69.19 66.28 68.99 956,055 +2.93(+4.44%)
May 26, 2008 67.07 67.07 65.83 66.06 0 +0.00(+0.00%)
May 23, 2008 67.07 67.07 65.83 66.06 643,481 -0.95(-1.42%)
May 22, 2008 68.00 68.17 66.66 67.01 641,802 -0.92(-1.35%)
May 21, 2008 68.96 69.83 67.92 67.93 708,679 -1.31(-1.89%)
May 20, 2008 70.61 70.82 68.45 69.24 635,613 -1.55(-2.19%)
May 19, 2008 70.80 71.35 70.24 70.79 563,068 +0.16(+0.23%)
May 16, 2008 71.41 71.72 70.30 70.63 759,380 -0.10(-0.14%)
May 15, 2008 71.06 71.40 69.59 70.73 547,172 +0.19(+0.27%)
May 14, 2008 70.21 71.27 69.91 70.54 434,607 +0.53(+0.76%)
May 13, 2008 71.60 71.64 69.12 70.01 500,648 -1.47(-2.06%)
May 12, 2008 71.08 71.56 69.64 71.48 466,987 +1.04(+1.48%)
May 09, 2008 70.83 71.33 70.05 70.44 251,065 -0.32(-0.45%)
May 08, 2008 72.15 72.63 69.33 70.76 589,358 -0.66(-0.92%)
May 07, 2008 74.30 75.72 70.99 71.42 751,917 -3.33(-4.45%)
May 06, 2008 74.70 74.96 73.38 74.75 558,289 -0.51(-0.68%)
May 05, 2008 76.99 77.11 74.94 75.26 721,431 -1.39(-1.81%)
May 02, 2008 79.64 79.95 76.09 76.65 732,863 -2.23(-2.83%)
May 01, 2008 76.89 79.37 76.11 78.88 1,104,465 +1.27(+1.64%)
Apr 30, 2008 79.35 82.13 76.28 77.61 2,952,168 -10.09(-11.51%)
Apr 29, 2008 90.00 90.00 86.91 87.70 811,221 -2.49(-2.76%)
Apr 28, 2008 88.75 90.83 87.54 90.19 646,166 +2.02(+2.29%)
Apr 25, 2008 87.50 88.61 84.85 88.17 521,539 +1.05(+1.21%)
Apr 24, 2008 81.75 87.38 81.75 87.12 499,624 +4.18(+5.04%)
Apr 23, 2008 83.00 83.41 81.28 82.94 510,765 -0.32(-0.38%)
Apr 22, 2008 83.66 84.94 82.57 83.26 566,497 -0.57(-0.68%)
Apr 21, 2008 81.50 84.38 81.50 83.83 689,601 +1.69(+2.06%)
Apr 18, 2008 81.59 82.72 81.47 82.14 826,541 +1.88(+2.34%)
Apr 17, 2008 79.46 80.32 78.53 80.26 701,238 +0.73(+0.92%)
Apr 16, 2008 78.50 79.53 78.26 79.53 1,035,664 +1.60(+2.05%)
Apr 15, 2008 79.62 80.00 76.79 77.93 735,246 -1.39(-1.75%)
Apr 14, 2008 77.66 80.22 77.54 79.32 880,371 +0.77(+0.98%)
Apr 11, 2008 79.33 79.86 78.11 78.55 524,900 -1.78(-2.22%)
Apr 10, 2008 80.45 80.57 79.17 80.33 677,195 -0.16(-0.20%)
Apr 09, 2008 83.36 83.36 80.25 80.49 538,177 -2.87(-3.44%)
Apr 08, 2008 84.87 85.24 82.44 83.36 361,353 -2.10(-2.46%)
Apr 07, 2008 84.26 87.50 83.85 85.46 804,529 +2.54(+3.06%)
Apr 04, 2008 84.31 84.99 82.55 82.92 424,843 -1.54(-1.82%)
Apr 03, 2008 83.22 84.82 81.92 84.46 510,260 +0.65(+0.78%)
Apr 02, 2008 83.65 86.98 83.62 83.81 1,028,962 -0.17(-0.20%)
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.