Jones Lang Lasalle Inc (NY: JLL )

245.00 USD -4.35 (-1.74%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.73 38.24 36.57 37.96 606,561 +1.15(+3.12%)
Jul 30, 2009 35.05 37.49 35.04 36.81 846,161 +1.13(+3.17%)
Jul 29, 2009 36.06 36.10 35.28 35.68 306,852 -0.60(-1.65%)
Jul 28, 2009 35.83 36.41 35.55 36.28 364,987 +0.31(+0.86%)
Jul 27, 2009 35.48 36.28 35.41 35.97 619,728 +0.52(+1.47%)
Jul 24, 2009 35.75 35.76 34.57 35.45 692 -0.48(-1.34%)
Jul 23, 2009 34.10 36.00 34.03 35.93 977,768 +1.62(+4.72%)
Jul 22, 2009 33.60 34.68 33.26 34.31 284,098 +0.38(+1.12%)
Jul 21, 2009 34.08 34.15 33.20 33.93 438,674 -0.06(-0.18%)
Jul 20, 2009 32.88 34.04 32.67 33.99 443,500 +1.26(+3.85%)
Jul 17, 2009 32.69 33.15 32.27 32.73 421,700 -0.02(-0.06%)
Jul 16, 2009 31.96 32.88 31.43 32.75 474,400 +0.69(+2.15%)
Jul 15, 2009 31.24 32.50 31.24 32.06 819,600 +1.18(+3.82%)
Jul 14, 2009 30.76 31.06 29.80 30.88 476,286 +0.05(+0.16%)
Jul 13, 2009 29.76 30.91 28.78 30.83 695,500 +1.28(+4.33%)
Jul 10, 2009 29.86 30.08 29.00 29.55 390,800 -0.47(-1.57%)
Jul 09, 2009 30.51 30.63 29.92 30.02 566,100 -0.08(-0.27%)
Jul 08, 2009 30.40 30.77 29.03 30.10 1,000,000 -0.32(-1.05%)
Jul 07, 2009 32.16 32.16 30.38 30.42 813,300 -1.81(-5.62%)
Jul 06, 2009 32.36 32.79 31.70 32.23 816,748 -0.27(-0.83%)
Jul 02, 2009 32.93 33.40 32.43 32.50 1,258,647 -0.81(-2.43%)
Jul 01, 2009 32.92 33.52 32.74 33.31 1,127,428 +0.58(+1.77%)
Jun 30, 2009 32.93 33.12 32.35 32.73 742,217 -0.12(-0.37%)
Jun 29, 2009 32.89 33.02 31.87 32.85 526,206 -0.11(-0.33%)
Jun 26, 2009 32.67 33.46 32.51 32.96 893,573 -0.04(-0.12%)
Jun 25, 2009 32.47 33.03 32.43 33.00 727,975 +0.63(+1.95%)
Jun 24, 2009 32.00 33.00 31.76 32.37 716,580 +0.82(+2.60%)
Jun 23, 2009 31.35 31.95 30.83 31.55 657,104 +0.29(+0.93%)
Jun 22, 2009 32.36 32.36 31.18 31.26 1,178,699 -1.37(-4.20%)
Jun 19, 2009 31.40 32.72 31.38 32.63 1,548,720 +1.43(+4.58%)
Jun 18, 2009 31.09 31.51 30.48 31.20 1,368,688 -0.13(-0.41%)
Jun 17, 2009 32.08 32.08 30.07 31.33 1,450,073 -0.92(-2.85%)
Jun 16, 2009 33.83 34.46 31.85 32.25 1,063,173 -2.34(-6.76%)
Jun 15, 2009 34.36 34.74 33.39 34.59 1,631,622 -0.05(-0.14%)
Jun 12, 2009 34.08 34.70 33.82 34.64 1,866,458 +0.47(+1.38%)
Jun 11, 2009 35.72 35.84 34.02 34.17 7,774,723 -1.49(-4.18%)
Jun 10, 2009 36.42 37.34 35.57 35.66 1,809,408 -1.91(-5.08%)
Jun 09, 2009 37.75 38.01 37.29 37.57 711,338 -0.26(-0.69%)
Jun 08, 2009 37.22 38.31 36.97 37.83 692,872 +0.16(+0.42%)
Jun 05, 2009 39.17 39.60 37.27 37.67 1,181,505 -1.17(-3.01%)
Jun 04, 2009 38.52 38.93 37.08 38.84 1,052,245 +0.73(+1.92%)
Jun 03, 2009 38.76 38.86 36.83 38.11 734,508 -1.02(-2.61%)
Jun 02, 2009 39.05 39.32 37.71 39.13 938,686 +0.44(+1.14%)
Jun 01, 2009 35.77 39.01 35.65 38.69 1,558,689 +3.64(+10.39%)
May 29, 2009 34.39 35.30 33.88 35.05 904,146 +0.92(+2.70%)
May 28, 2009 34.43 35.43 33.03 34.13 1,044,900 -0.18(-0.52%)
May 27, 2009 35.90 36.50 34.28 34.31 1,098,672 -1.44(-4.03%)
May 26, 2009 34.08 35.94 33.28 35.75 1,210,715 +1.47(+4.29%)
May 22, 2009 35.31 36.00 34.10 34.28 1,029,036 -1.06(-3.00%)
May 21, 2009 34.91 35.96 34.13 35.34 955,958 -0.11(-0.31%)
May 20, 2009 37.68 39.04 35.29 35.45 1,238,977 -1.92(-5.14%)
May 19, 2009 36.23 38.17 35.41 37.37 1,472,022 +0.91(+2.50%)
May 18, 2009 33.77 36.60 33.77 36.46 1,769,523 +3.22(+9.69%)
May 15, 2009 33.74 34.81 32.78 33.24 1,181,747 -0.61(-1.80%)
May 14, 2009 31.94 34.62 31.59 33.85 1,297,472 +1.99(+6.25%)
May 13, 2009 33.02 33.65 31.51 31.86 1,048,655 -2.74(-7.92%)
May 12, 2009 35.67 36.39 32.98 34.60 1,106,760 -1.00(-2.81%)
May 11, 2009 36.39 37.01 35.00 35.60 1,244,807 -2.16(-5.72%)
May 08, 2009 37.27 37.76 34.66 37.76 1,597,829 +0.89(+2.41%)
May 07, 2009 39.49 40.00 36.36 36.87 1,670,857 -2.33(-5.94%)
May 06, 2009 36.30 39.31 36.22 39.20 1,632,941 +3.39(+9.47%)
May 05, 2009 34.42 36.20 34.40 35.81 958,868 +0.61(+1.73%)
May 04, 2009 33.79 35.48 33.78 35.20 1,417,221 +3.98(+12.75%)
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.