Jones Lang Lasalle Inc (NY: JLL )

166.79 -1.15 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 78.86 79.62 78.03 79.21 342,921 +0.63(+0.80%)
Nov 29, 2012 77.27 78.90 76.80 78.58 261,702 +1.62(+2.11%)
Nov 28, 2012 75.70 77.06 74.69 76.96 273,976 +1.27(+1.68%)
Nov 27, 2012 75.48 75.84 74.08 75.69 155,084 +0.07(+0.09%)
Nov 26, 2012 75.51 76.06 75.07 75.62 124,395 +0.05(+0.06%)
Nov 23, 2012 74.83 75.64 73.46 75.57 55,224 +1.30(+1.76%)
Nov 21, 2012 74.37 74.73 73.59 74.27 115,161 +0.12(+0.16%)
Nov 20, 2012 73.60 74.36 73.24 74.15 153,501 +0.17(+0.23%)
Nov 19, 2012 73.39 74.10 72.95 73.98 159,245 +1.55(+2.13%)
Nov 16, 2012 71.10 72.54 70.48 72.43 239,153 +1.41(+1.99%)
Nov 15, 2012 71.41 71.79 70.08 71.02 136,954 -0.56(-0.78%)
Nov 14, 2012 73.38 74.21 71.24 71.58 170,721 -1.35(-1.85%)
Nov 13, 2012 72.14 73.36 71.77 72.93 228,003 -0.02(-0.03%)
Nov 12, 2012 73.27 73.51 72.39 72.95 133,153 -0.22(-0.30%)
Nov 09, 2012 73.15 73.82 72.91 73.17 229,625 -0.57(-0.77%)
Nov 08, 2012 75.21 75.21 73.38 73.74 225,951 -1.34(-1.78%)
Nov 07, 2012 75.65 76.58 74.91 75.08 202,939 -1.99(-2.59%)
Nov 06, 2012 76.71 77.17 76.07 77.08 178,711 +0.63(+0.82%)
Nov 05, 2012 75.62 76.64 74.98 76.45 154,311 +0.72(+0.95%)
Nov 02, 2012 77.07 77.13 75.72 75.73 508,108 -1.05(-1.37%)
Nov 01, 2012 75.06 77.73 74.32 76.78 540,265 +1.89(+2.52%)
Oct 31, 2012 71.90 75.59 71.75 74.89 499,564 +2.48(+3.42%)
Oct 26, 2012 73.15 72.41 72.41 72.41 291,699 -0.79(-1.08%)
Oct 25, 2012 73.54 73.70 72.55 73.20 347,397 +0.39(+0.53%)
Oct 24, 2012 73.28 73.50 72.35 72.82 200,408 +0.00(+0.00%)
Oct 23, 2012 73.14 73.18 72.33 72.82 348,024 -1.36(-1.83%)
Oct 19, 2012 75.42 75.84 73.23 74.18 231,777 -1.69(-2.22%)
Oct 18, 2012 74.17 75.98 74.17 75.86 305,183 +1.59(+2.14%)
Oct 17, 2012 73.05 74.54 72.62 74.27 237,272 +1.28(+1.76%)
Oct 16, 2012 73.31 73.73 72.39 72.99 155,460 +0.10(+0.13%)
Oct 15, 2012 72.39 73.17 72.28 72.89 244,545 +0.66(+0.91%)
Oct 12, 2012 73.07 73.75 71.76 72.24 183,766 -0.74(-1.02%)
Oct 11, 2012 72.59 73.74 72.43 72.98 221,289 +1.19(+1.66%)
Oct 10, 2012 73.54 73.54 71.69 71.79 245,449 -1.55(-2.11%)
Oct 09, 2012 74.84 74.84 73.07 73.34 241,115 -1.52(-2.03%)
Oct 08, 2012 74.47 75.39 74.44 74.86 205,116 -0.03(-0.04%)
Oct 05, 2012 74.99 75.41 74.47 74.89 356,230 +0.31(+0.41%)
Oct 04, 2012 75.25 75.61 74.25 74.58 316,353 -0.25(-0.33%)
Oct 03, 2012 74.89 75.91 74.31 74.83 235,649 +0.20(+0.27%)
Oct 02, 2012 74.51 75.22 74.14 74.63 211,904 +0.39(+0.52%)
Oct 01, 2012 73.78 75.09 73.60 74.24 325,974 +0.69(+0.94%)
Sep 28, 2012 74.04 74.04 73.08 73.55 201,260 -1.01(-1.36%)
Sep 27, 2012 74.57 74.97 74.06 74.56 182,060 +0.43(+0.58%)
Sep 26, 2012 74.72 74.92 73.62 74.13 299,207 -0.23(-0.31%)
Sep 25, 2012 76.91 76.95 74.35 74.36 254,349 -2.07(-2.71%)
Sep 24, 2012 75.91 76.93 75.15 76.43 246,854 -0.11(-0.14%)
Sep 21, 2012 78.42 78.63 76.47 76.54 581,311 -0.52(-0.68%)
Sep 20, 2012 77.81 77.95 76.83 77.06 282,047 -1.45(-1.84%)
Sep 19, 2012 77.94 78.86 77.66 78.50 209,334 +0.69(+0.89%)
Sep 18, 2012 78.15 78.76 77.22 77.81 396,719 -0.45(-0.58%)
Sep 17, 2012 80.16 80.26 78.09 78.26 373,592 -2.48(-3.07%)
Sep 14, 2012 77.34 81.50 76.88 80.74 852,090 +3.90(+5.08%)
Sep 13, 2012 73.63 76.98 73.32 76.83 461,692 +3.21(+4.36%)
Sep 12, 2012 72.35 73.65 72.06 73.63 182,703 +1.50(+2.08%)
Sep 11, 2012 71.81 72.36 71.53 72.12 125,904 +0.42(+0.59%)
Sep 10, 2012 72.13 72.64 71.57 71.70 164,263 -0.54(-0.75%)
Sep 07, 2012 71.27 72.59 71.09 72.24 235,441 +1.10(+1.54%)
Sep 06, 2012 69.38 71.24 69.34 71.14 352,391 +2.16(+3.13%)
Sep 05, 2012 69.88 70.06 68.30 68.98 357,762 -1.04(-1.49%)
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.