Jones Lang Lasalle Inc (NY: JLL )

153.34 -2.58 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 38.16 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%)
May 01, 2009 32.23 32.34 30.90 31.22 1,037,629 -1.05(-3.25%)
Apr 30, 2009 31.40 34.09 31.40 32.27 1,360,019 +0.93(+2.97%)
Apr 29, 2009 31.24 32.07 30.03 31.34 2,012,433 -1.42(-4.33%)
Apr 28, 2009 31.92 33.52 31.23 32.76 1,072,238 +0.20(+0.61%)
Apr 27, 2009 33.89 34.16 31.93 32.56 1,633,691 -2.04(-5.90%)
Apr 24, 2009 31.43 35.13 30.94 34.60 1,699,868 +3.29(+10.51%)
Apr 23, 2009 30.84 31.38 29.53 31.31 1,559,400 +1.33(+4.44%)
Apr 22, 2009 28.53 30.95 28.15 29.98 2,175,017 +0.99(+3.41%)
Apr 21, 2009 26.08 29.02 25.72 28.99 1,485,516 +2.42(+9.11%)
Apr 20, 2009 29.14 29.15 26.51 26.57 1,299,942 -3.39(-11.32%)
Apr 17, 2009 28.54 30.52 28.54 29.96 1,263,356 +0.68(+2.32%)
Apr 16, 2009 28.47 30.07 27.58 29.28 1,223,352 +0.88(+3.10%)
Apr 15, 2009 27.87 28.79 27.18 28.40 1,545,288 +0.34(+1.21%)
Apr 14, 2009 30.46 30.64 28.05 28.06 1,428,815 -2.83(-9.16%)
Apr 13, 2009 30.50 31.34 29.12 30.89 980,696 +0.09(+0.29%)
Apr 09, 2009 28.38 30.82 28.29 30.80 1,368,064 +3.58(+13.15%)
Apr 08, 2009 27.44 28.13 26.61 27.22 927,014 +0.30(+1.11%)
Apr 07, 2009 27.54 27.54 26.86 26.92 1,160,900 -1.41(-4.98%)
Apr 06, 2009 28.10 28.69 27.01 28.33 916,202 -0.28(-0.98%)
Apr 03, 2009 26.73 28.61 25.92 28.61 1,139,669 +1.76(+6.55%)
Apr 02, 2009 25.21 27.06 24.76 26.85 1,559,312 +2.28(+9.28%)
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.