Jones Lang Lasalle Inc (NY: JLL )

151.07 +2.43 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 84.72 85.27 83.92 83.92 163,425 -0.92(-1.08%)
Dec 30, 2010 84.84 85.73 84.79 84.84 117,048 -0.08(-0.09%)
Dec 29, 2010 84.39 85.47 84.39 84.92 215,453 +0.62(+0.74%)
Dec 28, 2010 84.98 86.00 84.15 84.30 343,660 -0.58(-0.68%)
Dec 27, 2010 84.70 85.01 84.33 84.88 161,813 -0.12(-0.14%)
Dec 23, 2010 86.01 86.12 84.97 85.00 209,968 -1.12(-1.30%)
Dec 22, 2010 85.71 86.28 85.19 86.12 269,932 +0.62(+0.73%)
Dec 21, 2010 85.00 85.71 84.48 85.50 198,514 +0.67(+0.79%)
Dec 20, 2010 84.35 85.06 83.61 84.83 254,079 +0.72(+0.86%)
Dec 17, 2010 83.46 85.00 83.26 84.11 585,990 +0.47(+0.56%)
Dec 16, 2010 82.24 83.76 80.81 83.64 314,328 +1.55(+1.89%)
Dec 15, 2010 81.36 82.59 81.23 82.09 416,199 +0.65(+0.80%)
Dec 14, 2010 80.97 82.25 80.97 81.44 450,130 +0.37(+0.46%)
Dec 13, 2010 80.77 81.51 80.30 81.07 463,481 +0.59(+0.73%)
Dec 10, 2010 80.00 80.64 79.16 80.48 504,093 +0.76(+0.95%)
Dec 09, 2010 80.98 81.67 79.44 79.72 515,571 -1.08(-1.34%)
Dec 08, 2010 82.53 82.77 80.59 80.80 358,049 -1.46(-1.77%)
Dec 07, 2010 85.05 85.05 82.15 82.26 336,537 -1.88(-2.23%)
Dec 06, 2010 84.69 84.91 83.26 84.14 225,843 -0.90(-1.06%)
Dec 03, 2010 81.91 85.36 81.88 85.04 399,766 +2.33(+2.82%)
Dec 02, 2010 80.38 82.75 80.38 82.71 337,606 +2.32(+2.89%)
Dec 01, 2010 81.26 81.68 79.70 80.39 461,104 +0.57(+0.71%)
Nov 30, 2010 79.60 81.14 79.35 79.82 1,330,057 -0.75(-0.93%)
Nov 29, 2010 79.40 80.80 78.60 80.57 482,933 +0.63(+0.79%)
Nov 26, 2010 79.49 80.42 79.18 79.94 87,780 -0.42(-0.52%)
Nov 24, 2010 78.82 80.36 80.36 80.36 268,257 +2.50(+3.21%)
Nov 23, 2010 77.28 78.64 77.28 77.86 314,420 -0.40(-0.51%)
Nov 22, 2010 79.09 79.78 77.96 78.26 735,866 -1.39(-1.75%)
Nov 19, 2010 80.72 81.38 79.63 79.65 454,050 -1.35(-1.67%)
Nov 18, 2010 80.75 82.47 80.69 81.00 246,109 +1.35(+1.69%)
Nov 17, 2010 80.31 81.45 79.21 79.65 483,149 -0.49(-0.61%)
Nov 16, 2010 82.48 82.58 79.65 80.14 275,018 -3.09(-3.71%)
Nov 15, 2010 83.88 85.59 83.19 83.23 192,789 -0.13(-0.16%)
Nov 12, 2010 84.95 85.56 83.11 83.36 265,283 -2.28(-2.66%)
Nov 11, 2010 85.19 86.34 84.99 85.64 174,183 -0.63(-0.73%)
Nov 10, 2010 84.43 86.37 84.00 86.27 229,223 +2.36(+2.81%)
Nov 09, 2010 86.94 86.94 83.56 83.91 387,820 -2.67(-3.08%)
Nov 08, 2010 86.03 86.84 85.57 86.58 249,438 +0.18(+0.21%)
Nov 05, 2010 84.68 86.54 84.21 86.40 483,231 +1.02(+1.19%)
Nov 04, 2010 82.08 85.39 81.79 85.38 580,231 +5.31(+6.63%)
Nov 03, 2010 79.47 80.10 78.08 80.07 351,795 +0.77(+0.97%)
Nov 02, 2010 78.56 79.38 77.94 79.30 268,019 +1.54(+1.98%)
Nov 01, 2010 78.33 78.94 76.88 77.76 339,629 -0.30(-0.38%)
Oct 29, 2010 76.97 78.25 76.96 78.06 351,860 +0.82(+1.06%)
Oct 28, 2010 79.26 79.37 76.96 77.24 669,906 -1.60(-2.03%)
Oct 27, 2010 82.91 83.63 76.89 78.84 1,497,233 -7.10(-8.26%)
Oct 25, 2010 84.90 86.47 84.41 85.94 472,626 +1.53(+1.81%)
Oct 22, 2010 84.59 84.77 83.92 84.41 324,221 -0.13(-0.15%)
Oct 21, 2010 84.57 86.09 83.75 84.54 309,278 +0.09(+0.11%)
Oct 20, 2010 83.52 84.76 82.73 84.45 795,413 +1.22(+1.47%)
Oct 19, 2010 83.59 85.74 82.77 83.23 365,963 -1.78(-2.09%)
Oct 18, 2010 85.01 85.38 84.00 85.01 417,347 +0.01(+0.01%)
Oct 15, 2010 87.32 87.74 84.92 85.00 468,375 -1.45(-1.68%)
Oct 14, 2010 88.34 88.55 86.00 86.45 382,553 -2.06(-2.33%)
Oct 13, 2010 86.75 89.75 86.75 88.51 590,351 +2.43(+2.82%)
Oct 12, 2010 85.00 86.25 83.81 86.08 255,979 +0.73(+0.86%)
Oct 11, 2010 85.00 85.81 84.25 85.35 286,118 +0.31(+0.36%)
Oct 08, 2010 85.04 85.55 82.45 85.04 503,981 +1.98(+2.38%)
Oct 07, 2010 85.41 85.41 82.79 83.06 493,494 -1.94(-2.28%)
Oct 06, 2010 84.44 85.59 84.10 85.00 391,565 +0.50(+0.59%)
Oct 05, 2010 84.71 85.35 84.15 84.50 1,901 +0.19(+0.23%)
Oct 04, 2010 85.78 86.10 84.20 84.31 612,150 -1.75(-2.03%)
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.