Jones Lang Lasalle Inc (NY: JLL )

166.06 -1.93 (-1.15%)
Streaming Delayed Price Updated: 2:54 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 26.52 27.99 26.50 27.70 623,340 +1.10(+4.14%)
Dec 30, 2008 25.52 26.60 25.34 26.60 706,619 +1.08(+4.23%)
Dec 29, 2008 26.86 27.00 25.00 25.52 697,488 -1.48(-5.48%)
Dec 26, 2008 26.64 27.00 26.09 27.00 0 +0.45(+1.69%)
Dec 24, 2008 26.35 26.55 25.75 26.55 182,334 +0.23(+0.87%)
Dec 23, 2008 27.46 27.70 25.46 26.32 907,207 -1.17(-4.26%)
Dec 22, 2008 28.65 28.92 26.47 27.49 752,037 -1.08(-3.78%)
Dec 19, 2008 27.40 28.96 27.21 28.57 1,432,379 +1.21(+4.42%)
Dec 18, 2008 29.29 29.81 27.00 27.36 1,289,052 -2.02(-6.88%)
Dec 17, 2008 28.08 29.92 26.26 29.38 741,998 +0.68(+2.37%)
Dec 16, 2008 25.68 29.08 25.52 28.70 1,107,163 +3.35(+13.21%)
Dec 15, 2008 26.99 27.61 24.85 25.35 1,008,114 -1.41(-5.27%)
Dec 12, 2008 23.33 26.90 23.33 26.76 0 +2.08(+8.43%)
Dec 11, 2008 26.74 27.42 24.47 24.68 1,392,933 -2.34(-8.66%)
Dec 10, 2008 26.54 27.24 25.49 27.02 722,558 +1.06(+4.08%)
Dec 09, 2008 26.28 27.25 25.35 25.96 1,212,971 -0.77(-2.88%)
Dec 08, 2008 23.98 26.98 23.68 26.73 1,396,540 +3.05(+12.88%)
Dec 05, 2008 20.69 23.75 20.36 23.68 0 +2.50(+11.80%)
Dec 04, 2008 20.91 23.12 20.90 21.18 840,060 -0.18(-0.84%)
Dec 03, 2008 19.57 21.37 19.54 21.36 846,419 +0.15(+0.71%)
Dec 02, 2008 19.92 21.47 19.23 21.21 994,529 +1.56(+7.94%)
Dec 01, 2008 23.58 23.58 19.20 19.65 969,456 -4.18(-17.54%)
Nov 28, 2008 24.46 24.92 23.43 23.83 287,905 -0.70(-2.85%)
Nov 26, 2008 22.97 24.57 22.43 24.53 754,931 +1.31(+5.64%)
Nov 25, 2008 24.35 24.80 21.33 23.22 1,064,427 -0.78(-3.25%)
Nov 24, 2008 21.13 24.00 20.77 24.00 1,156,201 +2.91(+13.80%)
Nov 21, 2008 19.46 21.28 18.12 21.09 1,367,310 +1.91(+9.96%)
Nov 20, 2008 20.33 21.32 19.18 19.18 1,398,238 -1.69(-8.10%)
Nov 19, 2008 22.80 23.23 20.64 20.87 1,031,502 -2.06(-8.98%)
Nov 18, 2008 22.33 23.64 22.04 22.93 628,311 +0.37(+1.64%)
Nov 17, 2008 23.81 24.24 22.56 22.56 864,038 -1.51(-6.27%)
Nov 14, 2008 25.19 26.56 24.07 24.07 0 -1.70(-6.60%)
Nov 13, 2008 23.15 26.06 22.63 25.77 1,268,599 +3.21(+14.23%)
Nov 12, 2008 24.96 24.96 22.39 22.56 1,013,474 -2.66(-10.55%)
Nov 11, 2008 25.59 26.56 24.73 25.22 542,750 -1.35(-5.08%)
Nov 10, 2008 29.08 29.08 26.46 26.57 522,259 -1.89(-6.64%)
Nov 07, 2008 28.46 29.47 27.17 28.46 0 +0.34(+1.21%)
Nov 06, 2008 29.30 29.59 28.12 28.12 591,513 -1.52(-5.13%)
Nov 05, 2008 30.93 32.05 29.61 29.64 633,064 -2.29(-7.17%)
Nov 04, 2008 33.22 33.23 30.61 31.93 567,867 -0.51(-1.57%)
Nov 03, 2008 32.87 33.30 32.27 32.44 607,700 -0.48(-1.46%)
Oct 31, 2008 31.40 32.92 30.48 32.92 399,969 +1.11(+3.49%)
Oct 30, 2008 30.46 31.81 30.26 31.81 505,076 +2.25(+7.61%)
Oct 29, 2008 27.74 31.66 26.91 29.56 1,052,914 -1.33(-4.31%)
Oct 28, 2008 25.55 30.89 24.79 30.89 1,001,776 +5.71(+22.68%)
Oct 27, 2008 24.54 25.89 23.91 25.18 832,756 +0.49(+1.98%)
Oct 24, 2008 23.89 25.65 23.39 24.69 721,120 -0.75(-2.95%)
Oct 23, 2008 26.98 27.43 23.89 25.44 1,204,311 -1.54(-5.71%)
Oct 22, 2008 29.30 29.53 26.63 26.98 862,457 -2.72(-9.16%)
Oct 21, 2008 31.43 32.20 29.46 29.70 410,255 -2.32(-7.25%)
Oct 20, 2008 31.34 32.25 30.22 32.02 567,630 +0.90(+2.89%)
Oct 17, 2008 30.31 32.15 27.88 31.12 0 +0.22(+0.71%)
Oct 16, 2008 28.68 31.23 28.31 30.90 825,087 +2.40(+8.42%)
Oct 15, 2008 30.95 31.26 28.39 28.50 802,167 -3.40(-10.66%)
Oct 14, 2008 37.82 37.82 30.92 31.90 789,061 -3.97(-11.07%)
Oct 13, 2008 36.11 37.29 32.29 35.87 828,808 +1.85(+5.44%)
Oct 10, 2008 28.10 40.76 26.76 34.02 0 +4.97(+17.11%)
Oct 09, 2008 33.34 33.94 29.05 29.05 847,379 -3.77(-11.49%)
Oct 08, 2008 32.74 35.25 31.95 32.82 851,884 -0.47(-1.41%)
Oct 07, 2008 33.74 35.54 32.64 33.29 1,299,712 -0.31(-0.92%)
Oct 06, 2008 31.13 34.15 30.10 33.60 1,596,267 +0.32(+0.96%)
Oct 03, 2008 36.71 37.70 32.97 33.28 0 -3.00(-8.27%)
Oct 02, 2008 40.03 40.24 36.07 36.28 753,596 -4.21(-10.40%)
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.