Jones Lang Lasalle Inc (NY: JLL )

237.48 USD -3.48 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 49.64 51.12 49.29 50.87 847,368 +1.26(+2.54%)
Nov 27, 2009 49.12 50.66 47.92 49.61 209,920 -1.73(-3.37%)
Nov 25, 2009 51.42 51.99 51.27 51.34 232,660 +0.03(+0.06%)
Nov 24, 2009 51.02 51.43 49.87 51.31 397,207 +0.38(+0.75%)
Nov 23, 2009 51.56 52.14 50.59 50.93 605,867 +0.01(+0.02%)
Nov 20, 2009 52.14 52.21 50.44 50.92 723,108 -1.80(-3.41%)
Nov 19, 2009 54.10 54.10 52.39 52.72 570,060 -1.60(-2.95%)
Nov 18, 2009 53.40 54.55 53.39 54.32 331,589 +0.33(+0.61%)
Nov 17, 2009 54.63 55.09 53.93 53.99 417,579 -0.86(-1.57%)
Nov 16, 2009 52.99 55.08 52.87 54.85 653,898 +2.35(+4.48%)
Nov 13, 2009 50.83 52.50 50.64 52.50 453,093 +1.38(+2.70%)
Nov 12, 2009 52.07 52.78 51.00 51.12 372,467 -1.04(-1.99%)
Nov 11, 2009 51.81 52.27 51.31 52.16 311,306 +1.10(+2.15%)
Nov 10, 2009 51.11 52.19 50.73 51.06 453,279 -0.45(-0.87%)
Nov 09, 2009 51.25 51.83 50.62 51.51 651,662 +1.23(+2.45%)
Nov 06, 2009 49.18 50.95 49.18 50.28 623,945 +0.15(+0.30%)
Nov 05, 2009 48.05 50.19 47.43 50.13 549,008 +3.08(+6.55%)
Nov 04, 2009 48.62 48.65 46.93 47.05 389,217 -0.88(-1.84%)
Nov 03, 2009 45.55 48.08 45.54 47.93 807,776 +1.33(+2.85%)
Nov 02, 2009 47.27 48.36 44.89 46.60 622,371 -0.25(-0.53%)
Oct 30, 2009 48.11 49.06 46.66 46.85 642,024 -1.43(-2.96%)
Oct 29, 2009 47.13 48.67 46.64 48.28 931,727 +1.57(+3.36%)
Oct 28, 2009 50.45 51.00 46.38 46.71 1,330,339 -3.88(-7.67%)
Oct 27, 2009 50.62 51.43 49.74 50.59 863,201 +0.08(+0.16%)
Oct 26, 2009 52.19 53.47 50.40 50.51 317,965 -1.51(-2.90%)
Oct 23, 2009 52.28 52.49 51.91 52.02 354,883 -1.35(-2.53%)
Oct 22, 2009 52.68 53.48 51.49 53.37 391,526 +0.80(+1.52%)
Oct 21, 2009 51.51 53.92 51.51 52.57 417,700 -0.25(-0.47%)
Oct 20, 2009 52.55 53.04 52.46 52.82 426,211 -0.10(-0.19%)
Oct 19, 2009 50.82 52.94 50.80 52.92 377,316 +1.99(+3.91%)
Oct 16, 2009 52.21 52.21 50.39 50.93 842,967 -2.09(-3.94%)
Oct 15, 2009 52.02 53.20 51.97 53.02 605,277 +0.30(+0.57%)
Oct 14, 2009 52.20 52.98 51.39 52.72 658,106 +1.58(+3.09%)
Oct 13, 2009 50.92 51.50 50.56 51.14 526,699 -0.16(-0.31%)
Oct 12, 2009 52.10 52.21 51.00 51.30 459,413 -0.27(-0.52%)
Oct 09, 2009 50.50 51.58 49.84 51.57 664,120 +0.93(+1.84%)
Oct 08, 2009 48.43 50.90 47.98 50.64 1,316,565 +2.94(+6.16%)
Oct 07, 2009 48.00 48.23 47.09 47.70 623,538 -0.36(-0.75%)
Oct 06, 2009 47.27 49.61 46.57 48.06 1,098,363 +0.87(+1.84%)
Oct 05, 2009 44.36 47.26 44.29 47.19 936,255 +3.32(+7.57%)
Oct 02, 2009 44.31 45.28 43.46 43.87 988,686 -1.04(-2.32%)
Oct 01, 2009 47.26 47.56 44.81 44.91 621,506 -2.46(-5.19%)
Sep 30, 2009 47.86 48.71 46.47 47.37 519,352 -0.17(-0.36%)
Sep 29, 2009 48.18 48.73 47.34 47.54 581,832 -0.40(-0.83%)
Sep 28, 2009 47.35 48.19 46.85 47.94 575,869 +1.07(+2.28%)
Sep 25, 2009 46.69 47.29 46.21 46.87 458,146 -0.24(-0.51%)
Sep 24, 2009 48.60 49.06 46.53 47.11 721,309 -1.39(-2.87%)
Sep 23, 2009 50.02 50.26 48.48 48.50 777,983 -1.49(-2.98%)
Sep 22, 2009 49.44 50.23 49.13 49.99 801,752 +1.07(+2.19%)
Sep 21, 2009 49.90 50.14 48.75 48.92 850,445 -1.65(-3.26%)
Sep 18, 2009 50.57 51.60 49.43 50.57 1,073,124 -0.69(-1.35%)
Sep 17, 2009 53.00 53.96 50.67 51.26 1,482,270 -0.99(-1.89%)
Sep 16, 2009 50.82 54.57 50.82 52.25 1,271,403 +1.55(+3.06%)
Sep 15, 2009 48.28 50.95 48.09 50.70 1,088,751 +2.75(+5.74%)
Sep 14, 2009 47.28 47.98 46.84 47.95 478,710 +0.35(+0.74%)
Sep 11, 2009 47.31 48.08 46.68 47.60 732,104 +0.41(+0.87%)
Sep 10, 2009 47.77 48.07 46.69 47.19 572,055 -0.76(-1.58%)
Sep 09, 2009 45.91 48.35 45.33 47.95 1,171,445 +1.79(+3.88%)
Sep 08, 2009 45.65 46.17 44.82 46.16 982,543 +0.98(+2.17%)
Sep 04, 2009 44.65 45.34 43.94 45.18 331,363 +0.37(+0.83%)
Sep 03, 2009 44.02 44.85 43.32 44.81 683,883 +1.06(+2.42%)
Sep 02, 2009 44.51 44.61 43.58 43.75 934,048 -0.70(-1.57%)
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.