Jones Lang Lasalle Inc (NY: JLL )

241.34 USD +0.34 (+0.14%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 97.86 98.46 96.61 97.72 108,143 -0.28(-0.29%)
Nov 27, 2013 97.93 98.06 96.93 98.00 246,509 +0.21(+0.21%)
Nov 26, 2013 98.19 98.33 97.29 97.79 225,627 -0.40(-0.41%)
Nov 25, 2013 98.28 98.28 97.11 98.19 189,959 +0.02(+0.02%)
Nov 22, 2013 96.92 98.43 96.63 98.17 281,734 +1.25(+1.29%)
Nov 21, 2013 95.70 96.93 95.35 96.92 206,375 +1.67(+1.75%)
Nov 20, 2013 95.52 96.30 94.79 95.25 186,593 -0.70(-0.73%)
Nov 19, 2013 95.53 96.17 95.03 95.95 199,455 +0.06(+0.06%)
Nov 18, 2013 96.01 96.34 95.60 95.89 217,504 -0.11(-0.11%)
Nov 15, 2013 95.90 96.05 95.24 96.00 218,901 +0.49(+0.51%)
Nov 14, 2013 95.00 95.86 94.51 95.51 210,729 +0.76(+0.80%)
Nov 13, 2013 93.89 94.79 93.58 94.75 263,866 +0.89(+0.95%)
Nov 12, 2013 94.58 94.58 93.34 93.86 415,243 -0.49(-0.52%)
Nov 11, 2013 94.50 94.86 93.73 94.35 311,371 +0.14(+0.15%)
Nov 08, 2013 93.85 94.39 92.35 94.21 411,142 +0.61(+0.65%)
Nov 07, 2013 94.02 94.17 92.88 93.60 364,783 -0.02(-0.02%)
Nov 06, 2013 94.14 94.14 93.23 93.62 206,181 +0.15(+0.16%)
Nov 05, 2013 94.44 94.66 93.47 93.47 252,767 -1.10(-1.16%)
Nov 04, 2013 95.24 95.59 94.32 94.57 296,229 -0.78(-0.82%)
Nov 01, 2013 95.19 95.94 94.27 95.35 361,301 +0.15(+0.16%)
Oct 31, 2013 97.05 97.45 95.14 95.20 490,237 -2.06(-2.12%)
Oct 30, 2013 94.94 97.89 93.19 97.26 587,990 +1.71(+1.79%)
Oct 29, 2013 87.55 97.80 87.55 95.55 1,283,323 +10.51(+12.36%)
Oct 28, 2013 84.81 85.14 84.38 85.04 381,616 +0.47(+0.56%)
Oct 25, 2013 84.55 84.90 84.08 84.57 626,355 +0.41(+0.49%)
Oct 24, 2013 84.72 84.72 83.85 84.16 318,355 -0.65(-0.77%)
Oct 23, 2013 85.40 85.66 84.61 84.81 305,866 -0.88(-1.03%)
Oct 22, 2013 85.79 87.09 85.60 85.69 272,893 +0.38(+0.45%)
Oct 21, 2013 86.02 86.17 85.05 85.31 241,674 -0.83(-0.96%)
Oct 18, 2013 86.55 86.68 85.81 86.14 143,566 +0.22(+0.26%)
Oct 17, 2013 85.58 86.00 84.79 85.92 279,366 +0.69(+0.81%)
Oct 16, 2013 84.80 85.52 84.37 85.23 333,427 +1.22(+1.45%)
Oct 15, 2013 84.17 84.82 83.74 84.01 280,999 -0.47(-0.56%)
Oct 14, 2013 83.20 84.57 82.66 84.48 242,480 +0.83(+0.99%)
Oct 11, 2013 84.38 84.68 83.35 83.65 490,470 -1.21(-1.43%)
Oct 10, 2013 84.84 85.75 84.66 84.86 377,162 +0.88(+1.05%)
Oct 09, 2013 82.93 84.39 80.86 83.98 1,105,880 +1.30(+1.57%)
Oct 08, 2013 83.93 84.10 82.54 82.68 417,641 -1.32(-1.57%)
Oct 07, 2013 83.38 84.38 83.21 84.00 343,432 -0.17(-0.20%)
Oct 04, 2013 85.50 85.66 83.66 84.17 515,476 -1.52(-1.77%)
Oct 03, 2013 88.22 89.03 84.28 85.69 765,444 -2.66(-3.01%)
Oct 02, 2013 88.65 89.09 88.10 88.35 376,430 -0.94(-1.05%)
Oct 01, 2013 87.57 89.78 86.48 89.29 489,801 +1.99(+2.28%)
Sep 30, 2013 87.27 88.11 86.98 87.30 336,570 -0.65(-0.74%)
Sep 27, 2013 87.74 88.32 87.55 87.95 267,279 -0.17(-0.19%)
Sep 26, 2013 87.43 88.37 87.38 88.12 371,881 +0.82(+0.94%)
Sep 25, 2013 86.65 87.48 86.63 87.30 277,854 +0.85(+0.98%)
Sep 24, 2013 87.50 87.50 86.34 86.45 349,960 -1.05(-1.20%)
Sep 23, 2013 87.93 88.28 87.18 87.50 257,393 -0.67(-0.76%)
Sep 20, 2013 89.97 89.97 87.96 88.17 430,711 -1.43(-1.60%)
Sep 19, 2013 89.72 90.67 89.49 89.60 406,417 +0.39(+0.44%)
Sep 18, 2013 88.46 90.02 87.21 89.21 428,869 +0.72(+0.81%)
Sep 17, 2013 87.36 88.55 86.08 88.49 292,073 +1.07(+1.22%)
Sep 16, 2013 87.56 87.86 87.29 87.42 255,640 +1.09(+1.26%)
Sep 13, 2013 86.02 86.34 85.60 86.33 267,404 +0.29(+0.34%)
Sep 12, 2013 87.68 87.98 85.93 86.04 293,293 -1.62(-1.85%)
Sep 11, 2013 87.19 87.88 86.93 87.66 258,194 +0.14(+0.16%)
Sep 10, 2013 87.20 87.55 86.63 87.52 281,731 +1.01(+1.17%)
Sep 09, 2013 84.24 86.56 83.89 86.51 334,599 +2.44(+2.90%)
Sep 06, 2013 84.00 84.73 82.50 84.07 282,549 +1.72(+2.09%)
Sep 05, 2013 83.66 83.72 82.35 82.35 216,780 -1.20(-1.44%)
Sep 04, 2013 82.36 84.04 82.04 83.55 413,815 +1.40(+1.70%)
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.